Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.71 | 21.92 | 21.62 | 21.79 | 498,708 | +0.12(+0.55%) |
Apr 29, 2015 | 21.55 | 21.91 | 21.48 | 21.67 | 382,992 | +0.03(+0.13%) |
Apr 28, 2015 | 21.71 | 21.75 | 21.57 | 21.64 | 352,166 | +0.27(+1.25%) |
Apr 27, 2015 | 21.34 | 21.55 | 21.33 | 21.38 | 570,332 | +0.50(+2.39%) |
Apr 24, 2015 | 20.99 | 21.04 | 20.81 | 20.88 | 612,979 | -0.15(-0.70%) |
Apr 23, 2015 | 20.71 | 21.07 | 20.70 | 21.03 | 779,242 | +0.26(+1.26%) |
Apr 22, 2015 | 20.64 | 20.77 | 20.47 | 20.77 | 887,440 | +0.24(+1.19%) |
Apr 21, 2015 | 20.66 | 20.75 | 20.51 | 20.52 | 1,303,777 | -0.18(-0.85%) |
Apr 20, 2015 | 20.52 | 20.83 | 20.47 | 20.70 | 2,367,295 | +0.02(+0.11%) |
Apr 17, 2015 | 20.53 | 20.76 | 20.46 | 20.67 | 2,726,543 | -0.44(-2.07%) |
Apr 16, 2015 | 21.06 | 21.19 | 20.89 | 21.11 | 684,994 | -0.11(-0.53%) |
Apr 15, 2015 | 20.99 | 21.26 | 20.87 | 21.22 | 1,269,288 | +0.46(+2.21%) |
Apr 14, 2015 | 20.55 | 20.78 | 20.53 | 20.77 | 492,398 | +0.33(+1.61%) |
Apr 13, 2015 | 20.54 | 20.56 | 20.39 | 20.44 | 281,306 | -0.02(-0.08%) |
Apr 10, 2015 | 20.40 | 20.49 | 20.35 | 20.45 | 441,646 | -0.04(-0.19%) |
Apr 09, 2015 | 20.48 | 20.52 | 20.37 | 20.49 | 427,347 | +0.07(+0.36%) |
Apr 08, 2015 | 20.77 | 20.81 | 20.41 | 20.42 | 482,542 | -0.02(-0.08%) |
Apr 07, 2015 | 20.39 | 20.60 | 20.34 | 20.44 | 345,978 | +0.35(+1.72%) |
Apr 06, 2015 | 20.16 | 20.31 | 20.07 | 20.09 | 448,915 | +0.19(+0.97%) |
Apr 02, 2015 | 19.88 | 19.90 | 19.90 | 19.90 | 197,865 | +0.09(+0.43%) |
Apr 01, 2015 | 19.78 | 19.89 | 19.62 | 19.81 | 330,126 | +0.19(+0.95%) |
Mar 31, 2015 | 19.54 | 19.70 | 19.52 | 19.63 | 363,191 | -0.11(-0.57%) |
Mar 30, 2015 | 19.80 | 19.91 | 19.74 | 19.74 | 289,165 | +0.01(+0.03%) |
Mar 27, 2015 | 19.64 | 19.84 | 19.56 | 19.73 | 249,911 | -0.01(-0.03%) |
Mar 26, 2015 | 20.12 | 20.13 | 19.66 | 19.74 | 343,782 | -0.14(-0.71%) |
Mar 25, 2015 | 20.02 | 20.05 | 19.81 | 19.88 | 329,101 | +0.09(+0.43%) |
Mar 24, 2015 | 20.02 | 20.04 | 19.80 | 19.80 | 416,454 | -0.22(-1.08%) |
Mar 23, 2015 | 20.07 | 20.10 | 19.85 | 20.01 | 286,786 | +0.29(+1.47%) |
Mar 20, 2015 | 19.46 | 19.99 | 19.42 | 19.72 | 945,858 | +0.90(+4.79%) |
Mar 19, 2015 | 18.90 | 19.03 | 18.78 | 18.82 | 689,267 | -0.26(-1.34%) |
Mar 18, 2015 | 18.71 | 19.18 | 18.63 | 19.08 | 1,551,595 | +0.76(+4.15%) |
Mar 17, 2015 | 18.47 | 18.48 | 18.28 | 18.32 | 1,357,680 | +0.06(+0.34%) |
Mar 16, 2015 | 18.32 | 18.33 | 18.15 | 18.25 | 2,415,403 | -0.38(-2.04%) |
Mar 13, 2015 | 19.51 | 19.52 | 18.18 | 18.63 | 2,094,858 | -1.02(-5.19%) |
Mar 12, 2015 | 19.85 | 19.86 | 19.56 | 19.65 | 504,164 | +0.00(+0.00%) |
Mar 11, 2015 | 19.63 | 19.77 | 19.49 | 19.65 | 453,029 | +0.06(+0.29%) |
Mar 10, 2015 | 19.86 | 19.91 | 19.52 | 19.60 | 327,773 | -0.75(-3.71%) |
Mar 09, 2015 | 20.30 | 20.43 | 20.24 | 20.35 | 377,359 | +0.45(+2.25%) |
Mar 06, 2015 | 20.14 | 20.16 | 19.89 | 19.90 | 620,398 | -0.68(-3.31%) |
Mar 05, 2015 | 20.49 | 20.64 | 20.44 | 20.58 | 335,915 | -0.02(-0.11%) |
Mar 04, 2015 | 20.60 | 20.65 | 20.40 | 20.61 | 284,939 | -0.28(-1.36%) |
Mar 03, 2015 | 20.86 | 20.90 | 20.77 | 20.89 | 315,700 | -0.10(-0.49%) |
Mar 02, 2015 | 21.09 | 21.11 | 20.83 | 20.99 | 414,116 | -0.14(-0.67%) |
Feb 27, 2015 | 21.15 | 21.26 | 21.01 | 21.13 | 581,268 | +0.08(+0.38%) |
Feb 26, 2015 | 21.08 | 21.10 | 20.94 | 21.05 | 406,949 | -0.28(-1.30%) |
Feb 25, 2015 | 21.21 | 21.37 | 21.12 | 21.33 | 433,329 | -0.04(-0.19%) |
Feb 24, 2015 | 21.21 | 21.43 | 21.11 | 21.37 | 515,285 | +0.39(+1.84%) |
Feb 23, 2015 | 21.04 | 21.20 | 20.99 | 20.99 | 520,776 | -0.36(-1.67%) |
Feb 20, 2015 | 20.87 | 21.34 | 20.81 | 21.34 | 733,276 | +0.33(+1.57%) |
Feb 19, 2015 | 20.75 | 21.07 | 20.70 | 21.02 | 454,622 | -0.06(-0.30%) |
Feb 18, 2015 | 20.76 | 21.08 | 20.74 | 21.08 | 1,007,478 | +0.71(+3.48%) |
Feb 17, 2015 | 20.33 | 20.48 | 20.16 | 20.37 | 437,193 | -0.22(-1.07%) |
Feb 13, 2015 | 20.41 | 20.59 | 20.59 | 20.59 | 466,622 | +0.39(+1.94%) |
Feb 12, 2015 | 19.95 | 20.27 | 19.95 | 20.20 | 440,380 | +0.87(+4.52%) |
Feb 11, 2015 | 19.46 | 19.46 | 19.26 | 19.33 | 322,163 | -0.49(-2.46%) |
Feb 10, 2015 | 19.94 | 19.95 | 19.61 | 19.81 | 397,444 | -0.07(-0.37%) |
Feb 09, 2015 | 19.74 | 19.93 | 19.74 | 19.89 | 542,418 | -0.01(-0.03%) |
Feb 06, 2015 | 20.05 | 20.12 | 19.72 | 19.89 | 1,335,467 | -0.51(-2.50%) |
Feb 05, 2015 | 19.97 | 20.43 | 19.92 | 20.40 | 628,025 | +0.70(+3.57%) |
Feb 04, 2015 | 20.06 | 20.06 | 19.69 | 19.70 | 597,337 | -0.86(-4.17%) |
Feb 03, 2015 | 20.14 | 20.59 | 20.13 | 20.56 | 1,172,433 | +0.92(+4.68%) |