Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.80 | 20.92 | 20.44 | 20.58 | 367,503 | -0.31(-1.49%) |
Apr 29, 2015 | 20.84 | 21.15 | 20.77 | 20.89 | 233,823 | -0.02(-0.10%) |
Apr 28, 2015 | 20.49 | 20.92 | 20.43 | 20.91 | 238,434 | +0.40(+1.96%) |
Apr 27, 2015 | 20.74 | 20.94 | 20.24 | 20.51 | 251,164 | -0.17(-0.80%) |
Apr 24, 2015 | 20.85 | 20.93 | 20.56 | 20.67 | 242,308 | -0.21(-1.03%) |
Apr 23, 2015 | 20.35 | 21.16 | 20.27 | 20.89 | 468,365 | +0.53(+2.62%) |
Apr 22, 2015 | 20.17 | 20.36 | 19.93 | 20.35 | 369,209 | +0.14(+0.69%) |
Apr 21, 2015 | 20.20 | 20.33 | 20.11 | 20.22 | 200,220 | +0.06(+0.27%) |
Apr 20, 2015 | 19.94 | 20.27 | 19.85 | 20.16 | 226,749 | +0.30(+1.50%) |
Apr 17, 2015 | 20.17 | 20.17 | 19.78 | 19.86 | 249,961 | -0.46(-2.28%) |
Apr 16, 2015 | 20.26 | 20.35 | 20.01 | 20.33 | 184,822 | +0.06(+0.27%) |
Apr 15, 2015 | 20.22 | 20.40 | 20.08 | 20.27 | 228,507 | +0.11(+0.55%) |
Apr 14, 2015 | 20.23 | 20.23 | 19.90 | 20.16 | 163,394 | -0.12(-0.61%) |
Apr 13, 2015 | 20.05 | 20.32 | 20.05 | 20.29 | 175,599 | +0.19(+0.93%) |
Apr 10, 2015 | 19.95 | 20.12 | 19.79 | 20.10 | 316,443 | +0.21(+1.04%) |
Apr 09, 2015 | 19.95 | 20.02 | 19.66 | 19.89 | 145,928 | -0.06(-0.28%) |
Apr 08, 2015 | 19.92 | 20.09 | 19.86 | 19.95 | 224,662 | +0.01(+0.07%) |
Apr 07, 2015 | 19.87 | 20.08 | 19.78 | 19.93 | 157,770 | +0.01(+0.03%) |
Apr 06, 2015 | 19.95 | 20.10 | 19.59 | 19.93 | 139,458 | -0.22(-1.10%) |
Apr 02, 2015 | 19.98 | 20.15 | 20.15 | 20.15 | 230,654 | +0.16(+0.80%) |
Apr 01, 2015 | 19.93 | 20.05 | 19.67 | 19.99 | 233,300 | -0.08(-0.41%) |
Mar 31, 2015 | 19.98 | 20.10 | 19.86 | 20.07 | 255,254 | -0.03(-0.14%) |
Mar 30, 2015 | 19.86 | 20.18 | 19.86 | 20.10 | 210,181 | +0.36(+1.83%) |
Mar 27, 2015 | 19.74 | 19.77 | 19.52 | 19.74 | 319,139 | -0.05(-0.25%) |
Mar 26, 2015 | 19.61 | 19.79 | 19.42 | 19.79 | 257,102 | +0.15(+0.74%) |
Mar 25, 2015 | 20.07 | 20.13 | 19.61 | 19.64 | 279,462 | -0.46(-2.27%) |
Mar 24, 2015 | 20.09 | 20.23 | 19.97 | 20.10 | 423,628 | -0.03(-0.14%) |
Mar 23, 2015 | 20.26 | 20.42 | 20.08 | 20.13 | 400,846 | -0.12(-0.58%) |
Mar 20, 2015 | 20.09 | 20.42 | 19.84 | 20.24 | 827,810 | +0.23(+1.14%) |
Mar 19, 2015 | 20.07 | 20.17 | 19.83 | 20.02 | 577,849 | -0.08(-0.41%) |
Mar 18, 2015 | 20.11 | 20.34 | 19.95 | 20.10 | 673,242 | -0.01(-0.07%) |
Mar 17, 2015 | 19.93 | 20.14 | 19.79 | 20.11 | 441,567 | +0.06(+0.31%) |
Mar 16, 2015 | 20.12 | 20.19 | 19.94 | 20.05 | 412,504 | +0.06(+0.31%) |
Mar 13, 2015 | 20.13 | 20.13 | 19.66 | 19.99 | 418,533 | -0.12(-0.59%) |
Mar 12, 2015 | 19.72 | 20.14 | 19.57 | 20.11 | 489,648 | +0.53(+2.73%) |
Mar 11, 2015 | 19.32 | 19.62 | 19.20 | 19.57 | 626,026 | +0.22(+1.15%) |
Mar 10, 2015 | 19.41 | 19.70 | 19.32 | 19.35 | 311,820 | -0.35(-1.79%) |
Mar 09, 2015 | 19.63 | 19.82 | 19.59 | 19.70 | 246,595 | +0.14(+0.71%) |
Mar 06, 2015 | 19.31 | 19.75 | 19.29 | 19.56 | 298,370 | +0.19(+1.00%) |
Mar 05, 2015 | 19.25 | 19.38 | 18.98 | 19.37 | 248,990 | +0.11(+0.58%) |
Mar 04, 2015 | 19.32 | 19.44 | 19.16 | 19.26 | 267,015 | -0.18(-0.93%) |
Mar 03, 2015 | 19.50 | 19.58 | 19.36 | 19.44 | 259,411 | -0.19(-0.95%) |
Mar 02, 2015 | 19.48 | 19.70 | 19.42 | 19.63 | 280,032 | +0.10(+0.53%) |
Feb 27, 2015 | 19.52 | 19.68 | 19.47 | 19.52 | 309,546 | -0.10(-0.49%) |
Feb 26, 2015 | 19.39 | 19.63 | 19.27 | 19.62 | 253,603 | +0.18(+0.93%) |
Feb 25, 2015 | 19.45 | 19.54 | 19.34 | 19.44 | 244,657 | -0.05(-0.25%) |
Feb 24, 2015 | 19.45 | 19.66 | 19.36 | 19.49 | 364,098 | +0.02(+0.11%) |
Feb 23, 2015 | 19.42 | 19.47 | 19.19 | 19.47 | 286,632 | -0.06(-0.28%) |
Feb 20, 2015 | 19.42 | 19.58 | 19.21 | 19.52 | 656,943 | +0.11(+0.57%) |
Feb 19, 2015 | 19.28 | 19.45 | 19.07 | 19.41 | 456,369 | +0.13(+0.68%) |
Feb 18, 2015 | 19.45 | 19.56 | 19.20 | 19.28 | 581,064 | -0.26(-1.35%) |
Feb 17, 2015 | 19.34 | 19.54 | 19.17 | 19.54 | 343,281 | +0.25(+1.29%) |
Feb 13, 2015 | 19.13 | 19.29 | 19.29 | 19.29 | 494,508 | +0.15(+0.80%) |
Feb 12, 2015 | 18.96 | 19.15 | 18.88 | 19.14 | 293,851 | +0.32(+1.69%) |
Feb 11, 2015 | 18.91 | 19.06 | 18.73 | 18.82 | 226,358 | -0.19(-0.98%) |
Feb 10, 2015 | 19.11 | 19.31 | 18.74 | 19.01 | 240,830 | +0.09(+0.48%) |
Feb 09, 2015 | 19.05 | 19.23 | 18.82 | 18.92 | 780,197 | -0.21(-1.09%) |
Feb 06, 2015 | 18.82 | 19.26 | 18.72 | 19.13 | 644,810 | +0.36(+1.90%) |
Feb 05, 2015 | 18.53 | 18.79 | 18.41 | 18.77 | 509,997 | +0.37(+2.01%) |
Feb 04, 2015 | 18.15 | 18.55 | 18.15 | 18.40 | 859,402 | +0.10(+0.56%) |
Feb 03, 2015 | 17.93 | 18.38 | 17.69 | 18.30 | 520,724 | +0.45(+2.50%) |