Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.45 | 20.59 | 20.23 | 20.24 | 588,188 | -0.28(-1.35%) |
Apr 29, 2015 | 20.56 | 20.69 | 20.36 | 20.52 | 797,869 | -0.04(-0.18%) |
Apr 28, 2015 | 20.33 | 20.65 | 20.33 | 20.56 | 668,639 | +0.18(+0.86%) |
Apr 27, 2015 | 20.64 | 20.69 | 20.32 | 20.38 | 854,582 | -0.26(-1.26%) |
Apr 24, 2015 | 20.84 | 20.84 | 20.54 | 20.64 | 456,620 | -0.18(-0.85%) |
Apr 23, 2015 | 20.82 | 20.97 | 20.78 | 20.82 | 1,021,224 | -0.08(-0.40%) |
Apr 22, 2015 | 20.74 | 20.91 | 20.61 | 20.90 | 1,257,778 | +0.22(+1.07%) |
Apr 21, 2015 | 20.67 | 20.79 | 20.61 | 20.68 | 645,116 | +0.07(+0.36%) |
Apr 20, 2015 | 20.57 | 20.83 | 20.57 | 20.61 | 1,660,288 | +0.08(+0.41%) |
Apr 17, 2015 | 20.77 | 20.77 | 20.51 | 20.52 | 630,470 | -0.34(-1.64%) |
Apr 16, 2015 | 20.73 | 20.92 | 20.65 | 20.86 | 543,229 | +0.05(+0.22%) |
Apr 15, 2015 | 20.91 | 21.06 | 20.79 | 20.82 | 356,581 | -0.06(-0.27%) |
Apr 14, 2015 | 20.98 | 21.19 | 20.80 | 20.87 | 486,465 | -0.14(-0.66%) |
Apr 13, 2015 | 21.02 | 21.28 | 20.98 | 21.01 | 550,512 | -0.06(-0.26%) |
Apr 10, 2015 | 20.93 | 21.09 | 20.86 | 21.07 | 1,669,467 | +0.17(+0.80%) |
Apr 09, 2015 | 21.19 | 21.32 | 20.87 | 20.90 | 786,201 | -0.29(-1.35%) |
Apr 08, 2015 | 21.04 | 21.36 | 21.04 | 21.19 | 657,799 | +0.15(+0.70%) |
Apr 07, 2015 | 21.22 | 21.35 | 21.03 | 21.04 | 617,726 | -0.20(-0.96%) |
Apr 06, 2015 | 21.29 | 21.54 | 21.17 | 21.24 | 978,221 | -0.20(-0.95%) |
Apr 02, 2015 | 21.33 | 21.45 | 21.45 | 21.45 | 539,478 | +0.17(+0.78%) |
Apr 01, 2015 | 21.45 | 21.55 | 21.20 | 21.28 | 523,967 | -0.25(-1.16%) |
Mar 31, 2015 | 21.62 | 21.72 | 21.46 | 21.53 | 446,937 | -0.16(-0.73%) |
Mar 30, 2015 | 21.40 | 21.75 | 21.40 | 21.69 | 350,911 | +0.36(+1.69%) |
Mar 27, 2015 | 21.17 | 21.37 | 21.02 | 21.33 | 350,976 | +0.19(+0.92%) |
Mar 26, 2015 | 21.21 | 21.30 | 21.01 | 21.13 | 715,483 | -0.15(-0.70%) |
Mar 25, 2015 | 21.78 | 21.79 | 21.27 | 21.28 | 425,699 | -0.50(-2.30%) |
Mar 24, 2015 | 22.03 | 22.04 | 21.76 | 21.78 | 639,104 | -0.22(-1.01%) |
Mar 23, 2015 | 21.89 | 22.02 | 21.89 | 22.00 | 546,777 | +0.06(+0.30%) |
Mar 20, 2015 | 22.00 | 22.06 | 21.90 | 21.94 | 2,128,545 | +0.02(+0.08%) |
Mar 19, 2015 | 21.99 | 22.04 | 21.91 | 21.92 | 732,149 | -0.04(-0.17%) |
Mar 18, 2015 | 21.82 | 22.01 | 21.74 | 21.96 | 1,321,666 | +0.10(+0.47%) |
Mar 17, 2015 | 21.97 | 22.00 | 21.66 | 21.86 | 1,599,915 | -0.10(-0.46%) |
Mar 16, 2015 | 21.02 | 21.99 | 20.92 | 21.96 | 1,394,558 | +0.99(+4.73%) |
Mar 13, 2015 | 20.72 | 20.98 | 20.66 | 20.97 | 668,420 | +0.21(+1.03%) |
Mar 12, 2015 | 20.65 | 20.83 | 20.65 | 20.75 | 408,556 | +0.14(+0.67%) |
Mar 11, 2015 | 20.73 | 20.88 | 20.53 | 20.61 | 441,327 | -0.12(-0.58%) |
Mar 10, 2015 | 20.92 | 20.92 | 20.64 | 20.73 | 611,501 | -0.35(-1.67%) |
Mar 09, 2015 | 20.53 | 21.13 | 20.42 | 21.09 | 892,079 | +0.59(+2.89%) |
Mar 06, 2015 | 20.56 | 20.68 | 20.42 | 20.49 | 572,014 | -0.20(-0.98%) |
Mar 05, 2015 | 20.63 | 20.79 | 20.50 | 20.70 | 472,713 | +0.06(+0.31%) |
Mar 04, 2015 | 20.91 | 20.92 | 20.60 | 20.63 | 715,138 | -0.29(-1.37%) |
Mar 03, 2015 | 20.90 | 20.97 | 20.74 | 20.92 | 642,521 | -0.07(-0.35%) |
Mar 02, 2015 | 20.65 | 21.09 | 20.62 | 20.99 | 923,807 | +0.42(+2.03%) |
Feb 27, 2015 | 20.82 | 20.82 | 20.51 | 20.58 | 504,604 | +0.03(+0.14%) |
Feb 26, 2015 | 20.56 | 20.68 | 20.46 | 20.55 | 455,063 | +0.03(+0.14%) |
Feb 25, 2015 | 20.51 | 20.61 | 20.36 | 20.52 | 401,388 | +0.10(+0.50%) |
Feb 24, 2015 | 20.36 | 20.51 | 20.30 | 20.42 | 480,852 | +0.06(+0.27%) |
Feb 23, 2015 | 20.21 | 20.37 | 20.14 | 20.36 | 455,247 | +0.09(+0.46%) |
Feb 20, 2015 | 20.05 | 20.28 | 20.00 | 20.27 | 625,745 | +0.11(+0.55%) |
Feb 19, 2015 | 20.29 | 20.40 | 20.08 | 20.16 | 1,259,407 | -0.22(-1.09%) |
Feb 18, 2015 | 20.08 | 20.40 | 19.99 | 20.38 | 773,519 | +0.31(+1.52%) |
Feb 17, 2015 | 19.86 | 20.08 | 19.83 | 20.08 | 450,124 | +0.19(+0.93%) |
Feb 13, 2015 | 19.97 | 19.89 | 19.89 | 19.89 | 443,158 | -0.08(-0.42%) |
Feb 12, 2015 | 19.85 | 20.11 | 19.69 | 19.98 | 680,627 | +0.14(+0.70%) |
Feb 11, 2015 | 19.68 | 19.91 | 19.67 | 19.84 | 594,590 | +0.16(+0.80%) |
Feb 10, 2015 | 19.52 | 19.71 | 19.48 | 19.68 | 421,899 | +0.20(+1.05%) |
Feb 09, 2015 | 19.45 | 19.85 | 19.40 | 19.48 | 804,274 | -0.50(-2.50%) |
Feb 06, 2015 | 19.96 | 20.23 | 19.90 | 19.98 | 443,198 | +0.06(+0.28%) |
Feb 05, 2015 | 19.38 | 19.93 | 19.31 | 19.92 | 1,150,621 | +0.94(+4.93%) |
Feb 04, 2015 | 18.97 | 19.12 | 18.89 | 18.98 | 696,748 | +0.00(+0.00%) |
Feb 03, 2015 | 18.85 | 18.99 | 18.73 | 18.98 | 419,878 | +0.25(+1.33%) |