Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.22 | 20.34 | 19.81 | 19.95 | 19,053,376 | -0.35(-1.72%) |
Apr 29, 2015 | 20.40 | 20.66 | 20.23 | 20.30 | 11,723,616 | -0.28(-1.34%) |
Apr 28, 2015 | 20.41 | 20.66 | 20.35 | 20.57 | 10,194,798 | +0.06(+0.27%) |
Apr 27, 2015 | 20.84 | 20.84 | 20.44 | 20.52 | 9,127,449 | -0.24(-1.17%) |
Apr 24, 2015 | 20.59 | 20.91 | 20.53 | 20.76 | 7,746,976 | +0.15(+0.74%) |
Apr 23, 2015 | 20.43 | 20.67 | 20.39 | 20.61 | 8,529,217 | +0.20(+0.96%) |
Apr 22, 2015 | 20.48 | 20.53 | 20.29 | 20.41 | 9,227,167 | -0.02(-0.11%) |
Apr 21, 2015 | 20.65 | 20.79 | 20.39 | 20.43 | 9,921,647 | -0.22(-1.05%) |
Apr 20, 2015 | 20.42 | 20.81 | 20.38 | 20.65 | 12,240,027 | +0.27(+1.31%) |
Apr 17, 2015 | 20.41 | 20.60 | 20.31 | 20.39 | 7,556,901 | -0.12(-0.59%) |
Apr 16, 2015 | 20.52 | 20.63 | 20.34 | 20.51 | 8,565,103 | -0.08(-0.40%) |
Apr 15, 2015 | 20.68 | 20.88 | 20.58 | 20.59 | 8,143,121 | -0.04(-0.17%) |
Apr 14, 2015 | 20.58 | 20.71 | 20.54 | 20.62 | 5,276,961 | +0.12(+0.59%) |
Apr 13, 2015 | 20.65 | 20.71 | 20.48 | 20.50 | 6,056,050 | -0.23(-1.10%) |
Apr 10, 2015 | 20.60 | 20.78 | 20.54 | 20.73 | 4,723,662 | +0.18(+0.86%) |
Apr 09, 2015 | 20.53 | 20.57 | 20.34 | 20.56 | 6,682,522 | -0.01(-0.03%) |
Apr 08, 2015 | 20.55 | 20.62 | 20.41 | 20.56 | 7,223,946 | -0.05(-0.24%) |
Apr 07, 2015 | 20.83 | 20.90 | 20.59 | 20.61 | 5,272,610 | -0.25(-1.18%) |
Apr 06, 2015 | 20.79 | 21.07 | 20.78 | 20.86 | 8,484,162 | +0.16(+0.75%) |
Apr 02, 2015 | 20.70 | 20.70 | 20.70 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.54 | 20.78 | 20.33 | 20.70 | 9,574,149 | +0.14(+0.68%) |
Mar 31, 2015 | 20.64 | 20.74 | 20.43 | 20.56 | 11,594,200 | -0.14(-0.66%) |
Mar 30, 2015 | 20.62 | 20.76 | 20.51 | 20.70 | 8,034,907 | +0.24(+1.16%) |
Mar 27, 2015 | 20.35 | 20.56 | 20.30 | 20.46 | 7,676,176 | +0.16(+0.80%) |
Mar 26, 2015 | 20.32 | 20.51 | 20.22 | 20.30 | 8,667,153 | -0.14(-0.68%) |
Mar 25, 2015 | 20.72 | 20.80 | 20.44 | 20.44 | 8,608,705 | -0.28(-1.35%) |
Mar 24, 2015 | 20.82 | 21.02 | 20.70 | 20.72 | 10,669,859 | -0.18(-0.85%) |
Mar 23, 2015 | 20.76 | 20.98 | 20.76 | 20.90 | 12,242,446 | -0.05(-0.24%) |
Mar 20, 2015 | 20.94 | 21.12 | 20.72 | 20.95 | 34,684,224 | +0.10(+0.48%) |
Mar 19, 2015 | 21.05 | 21.24 | 20.74 | 20.85 | 14,420,016 | -0.28(-1.33%) |
Mar 18, 2015 | 20.41 | 21.22 | 20.35 | 21.13 | 19,187,336 | +0.72(+3.50%) |
Mar 17, 2015 | 20.36 | 20.55 | 20.30 | 20.41 | 10,894,646 | +0.06(+0.30%) |
Mar 16, 2015 | 20.10 | 20.55 | 20.08 | 20.35 | 17,310,762 | +0.47(+2.35%) |
Mar 13, 2015 | 19.83 | 19.95 | 19.66 | 19.88 | 16,793,076 | +0.02(+0.09%) |
Mar 12, 2015 | 19.52 | 20.01 | 19.50 | 19.87 | 16,444,232 | +0.50(+2.59%) |
Mar 11, 2015 | 19.48 | 19.57 | 19.27 | 19.36 | 11,484,185 | -0.00(-0.01%) |
Mar 10, 2015 | 19.26 | 19.67 | 19.26 | 19.37 | 17,350,574 | -0.19(-0.95%) |
Mar 09, 2015 | 19.52 | 19.67 | 19.48 | 19.55 | 12,352,421 | +0.05(+0.23%) |
Mar 06, 2015 | 19.93 | 19.93 | 19.41 | 19.51 | 15,803,206 | -0.68(-3.36%) |
Mar 05, 2015 | 20.12 | 20.35 | 20.08 | 20.18 | 9,952,235 | +0.15(+0.73%) |
Mar 04, 2015 | 20.17 | 19.98 | 20.04 | 15,072,765 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.19 | 20.15 | 10,166,294 | +0.08(+0.39%) | ||
Mar 02, 2015 | 20.45 | 20.43 | 19.90 | 20.07 | 12,535,437 | -0.38(-1.86%) |
Feb 27, 2015 | 20.51 | 20.56 | 20.35 | 20.45 | 8,252,240 | -0.00(-0.02%) |
Feb 26, 2015 | 20.57 | 20.64 | 20.40 | 20.45 | 8,822,921 | -0.06(-0.29%) |
Feb 25, 2015 | 20.79 | 20.84 | 20.45 | 20.51 | 10,251,020 | -0.30(-1.45%) |
Feb 24, 2015 | 20.74 | 21.00 | 20.69 | 20.81 | 9,533,931 | +0.02(+0.08%) |
Feb 23, 2015 | 20.75 | 20.84 | 20.66 | 20.79 | 7,973,241 | +0.08(+0.37%) |
Feb 20, 2015 | 20.65 | 20.79 | 20.46 | 20.72 | 8,669,761 | +0.03(+0.16%) |
Feb 19, 2015 | 20.98 | 20.98 | 20.61 | 20.68 | 16,670,424 | -0.21(-1.00%) |
Feb 18, 2015 | 20.30 | 20.90 | 20.29 | 20.89 | 12,281,123 | +0.60(+2.97%) |
Feb 17, 2015 | 20.31 | 20.56 | 20.15 | 20.29 | 14,556,437 | -0.04(-0.19%) |
Feb 13, 2015 | 20.33 | 20.33 | 20.33 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.61 | 20.67 | 20.37 | 20.67 | 12,028,035 | +0.05(+0.27%) |
Feb 11, 2015 | 21.03 | 21.04 | 20.57 | 20.61 | 10,857,207 | -0.54(-2.57%) |
Feb 10, 2015 | 20.56 | 21.20 | 20.51 | 21.16 | 17,311,284 | +0.65(+3.17%) |
Feb 09, 2015 | 20.73 | 20.87 | 20.44 | 20.51 | 10,566,151 | -0.25(-1.21%) |
Feb 06, 2015 | 21.44 | 21.46 | 20.61 | 20.76 | 11,199,941 | -0.77(-3.56%) |
Feb 05, 2015 | 21.55 | 21.60 | 21.35 | 21.52 | 6,666,536 | +0.05(+0.25%) |
Feb 04, 2015 | 21.58 | 21.70 | 21.41 | 21.47 | 7,970,627 | -0.16(-0.73%) |
Feb 03, 2015 | 21.59 | 21.67 | 21.42 | 21.63 | 11,012,401 | +0.03(+0.15%) |