Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.04 | 21.17 | 20.64 | 20.74 | 151,288 | -0.45(-2.12%) |
Apr 29, 2015 | 21.30 | 21.86 | 21.14 | 21.19 | 120,760 | -0.33(-1.53%) |
Apr 28, 2015 | 21.56 | 21.59 | 21.29 | 21.52 | 140,360 | +0.04(+0.21%) |
Apr 27, 2015 | 21.68 | 21.82 | 21.30 | 21.48 | 179,912 | -0.11(-0.52%) |
Apr 24, 2015 | 21.72 | 21.82 | 21.53 | 21.59 | 171,388 | +0.06(+0.29%) |
Apr 23, 2015 | 21.36 | 21.93 | 21.12 | 21.52 | 184,996 | +0.02(+0.12%) |
Apr 22, 2015 | 21.20 | 21.70 | 21.10 | 21.50 | 275,892 | +0.26(+1.22%) |
Apr 21, 2015 | 21.25 | 21.31 | 21.10 | 21.24 | 198,372 | -0.00(-0.01%) |
Apr 20, 2015 | 20.95 | 21.34 | 20.94 | 21.24 | 202,476 | +0.46(+2.23%) |
Apr 17, 2015 | 21.00 | 21.20 | 20.75 | 20.78 | 158,900 | -0.25(-1.19%) |
Apr 16, 2015 | 21.39 | 21.43 | 20.94 | 21.03 | 288,784 | -0.50(-2.31%) |
Apr 15, 2015 | 20.66 | 22.00 | 20.57 | 21.52 | 368,260 | +1.02(+4.97%) |
Apr 14, 2015 | 20.74 | 20.96 | 20.47 | 20.50 | 247,412 | -0.16(-0.76%) |
Apr 13, 2015 | 21.23 | 21.27 | 20.39 | 20.66 | 308,360 | -0.56(-2.65%) |
Apr 10, 2015 | 21.20 | 21.40 | 21.09 | 21.23 | 227,152 | +0.02(+0.09%) |
Apr 09, 2015 | 21.75 | 21.83 | 21.05 | 21.20 | 326,244 | -0.49(-2.24%) |
Apr 08, 2015 | 21.33 | 21.99 | 21.33 | 21.69 | 331,172 | +0.44(+2.06%) |
Apr 07, 2015 | 21.41 | 21.80 | 21.16 | 21.25 | 354,476 | -0.25(-1.15%) |
Apr 06, 2015 | 21.71 | 21.82 | 21.28 | 21.50 | 191,636 | -0.32(-1.46%) |
Apr 02, 2015 | 22.19 | 21.82 | 21.82 | 21.82 | 227,600 | -0.29(-1.30%) |
Apr 01, 2015 | 21.61 | 22.16 | 21.20 | 22.11 | 254,140 | +0.37(+1.71%) |
Mar 31, 2015 | 21.86 | 21.87 | 21.50 | 21.73 | 229,368 | -0.30(-1.36%) |
Mar 30, 2015 | 22.05 | 22.35 | 21.98 | 22.03 | 186,608 | +0.02(+0.08%) |
Mar 27, 2015 | 21.74 | 22.06 | 21.27 | 22.02 | 295,916 | +0.36(+1.65%) |
Mar 26, 2015 | 21.62 | 21.90 | 21.44 | 21.66 | 239,784 | +0.01(+0.06%) |
Mar 25, 2015 | 22.43 | 22.55 | 21.56 | 21.64 | 226,396 | -0.77(-3.45%) |
Mar 24, 2015 | 22.61 | 22.84 | 22.25 | 22.42 | 133,688 | -0.12(-0.53%) |
Mar 23, 2015 | 21.99 | 22.80 | 21.99 | 22.54 | 193,992 | +0.39(+1.75%) |
Mar 20, 2015 | 21.75 | 22.28 | 21.73 | 22.15 | 407,076 | +0.47(+2.16%) |
Mar 19, 2015 | 21.70 | 21.73 | 21.45 | 21.68 | 196,668 | +0.14(+0.63%) |
Mar 18, 2015 | 21.60 | 21.72 | 21.34 | 21.55 | 223,424 | -0.06(-0.28%) |
Mar 17, 2015 | 21.58 | 21.97 | 21.55 | 21.61 | 228,156 | +0.04(+0.17%) |
Mar 16, 2015 | 21.44 | 21.87 | 21.27 | 21.57 | 247,896 | +0.43(+2.03%) |
Mar 13, 2015 | 21.00 | 21.19 | 20.71 | 21.14 | 346,056 | +0.11(+0.52%) |
Mar 12, 2015 | 20.93 | 21.18 | 20.72 | 21.03 | 306,124 | +0.27(+1.28%) |
Mar 11, 2015 | 20.62 | 20.93 | 20.62 | 20.77 | 369,544 | +0.08(+0.39%) |
Mar 10, 2015 | 20.90 | 21.20 | 20.54 | 20.68 | 300,612 | -0.55(-2.59%) |
Mar 09, 2015 | 21.07 | 21.51 | 20.70 | 21.23 | 330,324 | -0.04(-0.19%) |
Mar 06, 2015 | 21.30 | 21.49 | 21.08 | 21.27 | 436,456 | -0.18(-0.85%) |
Mar 05, 2015 | 21.19 | 21.62 | 21.09 | 21.46 | 432,908 | +0.26(+1.24%) |
Mar 04, 2015 | 21.13 | 21.10 | 21.00 | 21.20 | 235,676 | +0.09(+0.45%) |
Mar 03, 2015 | 21.24 | 21.30 | 20.79 | 21.10 | 183,844 | -0.26(-1.23%) |
Mar 02, 2015 | 20.76 | 21.49 | 20.76 | 21.36 | 327,044 | +0.57(+2.74%) |
Feb 27, 2015 | 20.94 | 20.94 | 20.15 | 20.79 | 217,048 | -0.09(-0.43%) |
Feb 26, 2015 | 20.47 | 20.93 | 20.38 | 20.88 | 203,704 | +0.50(+2.44%) |
Feb 25, 2015 | 20.30 | 20.43 | 20.12 | 20.39 | 173,252 | +0.16(+0.78%) |
Feb 24, 2015 | 19.91 | 20.27 | 19.91 | 20.23 | 219,164 | +0.23(+1.14%) |
Feb 23, 2015 | 20.19 | 20.19 | 19.87 | 20.00 | 250,348 | -0.15(-0.73%) |
Feb 20, 2015 | 20.20 | 20.26 | 19.82 | 20.15 | 160,116 | +0.02(+0.11%) |
Feb 19, 2015 | 20.05 | 20.19 | 19.79 | 20.12 | 198,808 | +0.07(+0.37%) |
Feb 18, 2015 | 20.00 | 20.09 | 19.96 | 20.05 | 250,024 | +0.05(+0.25%) |
Feb 17, 2015 | 19.95 | 20.05 | 19.92 | 20.00 | 253,604 | -0.04(-0.21%) |
Feb 13, 2015 | 20.01 | 20.04 | 20.04 | 20.04 | 152,400 | -0.05(-0.26%) |
Feb 12, 2015 | 20.10 | 20.22 | 20.01 | 20.09 | 183,288 | -0.01(-0.06%) |
Feb 11, 2015 | 19.89 | 20.14 | 19.89 | 20.11 | 228,824 | +0.07(+0.34%) |
Feb 10, 2015 | 20.87 | 20.87 | 19.88 | 20.04 | 438,160 | -0.77(-3.68%) |
Feb 09, 2015 | 20.74 | 21.64 | 20.07 | 20.80 | 297,852 | +0.20(+0.96%) |
Feb 06, 2015 | 19.25 | 21.25 | 18.34 | 20.61 | 675,064 | +2.75(+15.37%) |
Feb 05, 2015 | 18.68 | 18.68 | 17.44 | 17.86 | 169,108 | +0.42(+2.41%) |
Feb 04, 2015 | 17.27 | 17.88 | 17.02 | 17.44 | 154,232 | +0.18(+1.03%) |
Feb 03, 2015 | 16.77 | 17.48 | 16.77 | 17.27 | 157,612 | +0.56(+3.35%) |