Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.28 | 20.65 | 19.61 | 20.17 | 57,345 | -0.21(-1.02%) |
Apr 29, 2015 | 20.93 | 20.93 | 20.12 | 20.37 | 39,673 | -0.59(-2.80%) |
Apr 28, 2015 | 20.64 | 21.01 | 20.45 | 20.96 | 27,945 | +0.58(+2.83%) |
Apr 27, 2015 | 20.57 | 20.87 | 19.99 | 20.38 | 35,438 | -0.22(-1.05%) |
Apr 24, 2015 | 20.80 | 20.89 | 20.50 | 20.60 | 16,781 | -0.18(-0.87%) |
Apr 23, 2015 | 20.46 | 20.88 | 20.31 | 20.78 | 33,081 | +0.33(+1.60%) |
Apr 22, 2015 | 20.43 | 20.60 | 20.08 | 20.45 | 24,685 | +0.03(+0.13%) |
Apr 21, 2015 | 20.68 | 20.68 | 20.24 | 20.43 | 21,119 | -0.26(-1.25%) |
Apr 20, 2015 | 20.10 | 20.69 | 20.08 | 20.68 | 59,173 | +0.69(+3.45%) |
Apr 17, 2015 | 20.00 | 20.24 | 19.78 | 20.00 | 75,079 | -0.24(-1.19%) |
Apr 16, 2015 | 20.48 | 20.49 | 20.12 | 20.24 | 54,452 | -0.09(-0.42%) |
Apr 15, 2015 | 20.41 | 20.53 | 20.24 | 20.32 | 89,944 | +0.09(+0.43%) |
Apr 14, 2015 | 20.68 | 20.78 | 20.21 | 20.24 | 57,135 | -0.25(-1.22%) |
Apr 13, 2015 | 20.44 | 20.66 | 20.44 | 20.49 | 37,127 | +0.02(+0.08%) |
Apr 10, 2015 | 20.79 | 20.81 | 20.40 | 20.47 | 26,650 | -0.20(-0.96%) |
Apr 09, 2015 | 20.95 | 21.06 | 20.30 | 20.67 | 25,030 | -0.47(-2.24%) |
Apr 08, 2015 | 21.32 | 21.49 | 21.04 | 21.14 | 34,332 | -0.14(-0.65%) |
Apr 07, 2015 | 21.25 | 21.76 | 21.25 | 21.28 | 29,262 | -0.10(-0.48%) |
Apr 06, 2015 | 20.67 | 21.62 | 20.53 | 21.38 | 107,544 | +0.68(+3.29%) |
Apr 02, 2015 | 20.75 | 20.70 | 20.70 | 20.70 | 46,526 | +0.04(+0.21%) |
Apr 01, 2015 | 20.67 | 20.95 | 20.28 | 20.66 | 52,273 | +0.00(+0.00%) |
Mar 31, 2015 | 20.63 | 21.06 | 20.43 | 20.66 | 176,613 | -0.16(-0.79%) |
Mar 30, 2015 | 21.08 | 21.25 | 20.77 | 20.82 | 29,004 | -0.09(-0.41%) |
Mar 27, 2015 | 20.75 | 21.06 | 20.30 | 20.91 | 43,915 | +0.09(+0.46%) |
Mar 26, 2015 | 20.98 | 21.10 | 20.62 | 20.81 | 27,475 | -0.10(-0.49%) |
Mar 25, 2015 | 21.49 | 21.50 | 20.76 | 20.92 | 29,298 | -0.34(-1.62%) |
Mar 24, 2015 | 21.59 | 21.65 | 20.81 | 21.26 | 61,688 | -0.47(-2.18%) |
Mar 23, 2015 | 21.50 | 21.81 | 21.44 | 21.74 | 25,215 | +0.19(+0.88%) |
Mar 20, 2015 | 21.40 | 21.58 | 21.24 | 21.55 | 54,834 | +0.25(+1.17%) |
Mar 19, 2015 | 21.44 | 21.44 | 20.92 | 21.30 | 57,619 | -0.07(-0.32%) |
Mar 18, 2015 | 20.91 | 21.43 | 20.75 | 21.37 | 32,415 | +0.48(+2.31%) |
Mar 17, 2015 | 20.81 | 21.43 | 20.30 | 20.88 | 42,448 | +0.08(+0.37%) |
Mar 16, 2015 | 21.16 | 21.51 | 20.26 | 20.81 | 146,416 | -0.41(-1.91%) |
Mar 13, 2015 | 21.39 | 21.46 | 20.81 | 21.21 | 67,854 | -0.10(-0.49%) |
Mar 12, 2015 | 20.58 | 21.31 | 20.58 | 21.31 | 58,302 | +1.00(+4.92%) |
Mar 11, 2015 | 20.00 | 20.38 | 19.95 | 20.31 | 39,566 | +0.22(+1.07%) |
Mar 10, 2015 | 20.05 | 20.52 | 20.04 | 20.10 | 60,930 | -0.18(-0.89%) |
Mar 09, 2015 | 20.22 | 20.49 | 20.08 | 20.28 | 102,555 | +0.05(+0.26%) |
Mar 06, 2015 | 19.96 | 20.46 | 19.96 | 20.23 | 44,204 | +0.03(+0.17%) |
Mar 05, 2015 | 20.04 | 20.21 | 19.77 | 20.19 | 85,704 | +0.11(+0.56%) |
Mar 04, 2015 | 20.11 | 20.28 | 19.81 | 20.08 | 189,806 | -0.20(-0.98%) |
Mar 03, 2015 | 20.25 | 20.25 | 19.85 | 20.28 | 56,588 | +0.01(+0.04%) |
Mar 02, 2015 | 19.64 | 20.28 | 19.57 | 20.27 | 49,662 | +0.77(+3.93%) |
Feb 27, 2015 | 19.74 | 19.82 | 19.45 | 19.50 | 42,239 | -0.20(-1.01%) |
Feb 26, 2015 | 19.56 | 19.74 | 19.40 | 19.70 | 59,388 | +0.06(+0.31%) |
Feb 25, 2015 | 19.07 | 19.70 | 18.78 | 19.64 | 81,274 | +0.53(+2.75%) |
Feb 24, 2015 | 19.06 | 19.28 | 18.75 | 19.12 | 42,172 | +0.13(+0.68%) |
Feb 23, 2015 | 19.26 | 19.26 | 18.75 | 18.99 | 35,249 | -0.26(-1.34%) |
Feb 20, 2015 | 19.55 | 19.56 | 19.06 | 19.25 | 80,730 | -0.27(-1.37%) |
Feb 19, 2015 | 19.49 | 19.68 | 19.30 | 19.51 | 26,219 | -0.11(-0.57%) |
Feb 18, 2015 | 19.35 | 19.87 | 19.35 | 19.62 | 41,013 | +0.12(+0.62%) |
Feb 17, 2015 | 19.78 | 20.06 | 19.31 | 19.50 | 31,691 | -0.18(-0.92%) |
Feb 13, 2015 | 19.66 | 19.68 | 19.68 | 19.68 | 34,344 | +0.10(+0.53%) |
Feb 12, 2015 | 19.44 | 19.64 | 19.26 | 19.58 | 63,161 | +0.38(+1.97%) |
Feb 11, 2015 | 19.23 | 19.44 | 18.98 | 19.20 | 47,006 | -0.12(-0.62%) |
Feb 10, 2015 | 19.50 | 19.50 | 18.98 | 19.32 | 37,498 | -0.11(-0.57%) |
Feb 09, 2015 | 19.99 | 20.43 | 19.40 | 19.44 | 66,430 | -0.56(-2.79%) |
Feb 06, 2015 | 18.73 | 20.64 | 18.73 | 19.99 | 299,905 | +1.37(+7.33%) |
Feb 05, 2015 | 18.53 | 18.91 | 18.53 | 18.63 | 121,630 | +0.21(+1.17%) |
Feb 04, 2015 | 18.69 | 18.98 | 18.31 | 18.41 | 148,162 | -0.32(-1.70%) |
Feb 03, 2015 | 18.12 | 19.02 | 18.12 | 18.73 | 242,370 | +0.63(+3.46%) |