Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.37 | 21.49 | 21.26 | 21.34 | 5,475,312 | +0.09(+0.41%) |
Apr 29, 2015 | 21.26 | 21.34 | 21.16 | 21.25 | 3,189,951 | -0.15(-0.71%) |
Apr 28, 2015 | 21.22 | 21.45 | 21.19 | 21.40 | 3,401,512 | +0.13(+0.60%) |
Apr 27, 2015 | 21.60 | 21.60 | 21.26 | 21.27 | 3,875,818 | -0.22(-1.04%) |
Apr 24, 2015 | 21.44 | 21.52 | 21.34 | 21.50 | 2,201,087 | +0.04(+0.19%) |
Apr 23, 2015 | 21.34 | 21.54 | 21.29 | 21.46 | 2,377,832 | +0.08(+0.37%) |
Apr 22, 2015 | 21.41 | 21.43 | 21.16 | 21.38 | 5,327,537 | -0.04(-0.19%) |
Apr 21, 2015 | 21.70 | 21.75 | 21.38 | 21.42 | 3,246,863 | -0.26(-1.22%) |
Apr 20, 2015 | 21.56 | 21.73 | 21.47 | 21.68 | 3,266,869 | +0.27(+1.27%) |
Apr 17, 2015 | 21.57 | 21.63 | 21.31 | 21.41 | 4,967,860 | -0.34(-1.58%) |
Apr 16, 2015 | 21.73 | 21.82 | 21.58 | 21.75 | 3,091,289 | -0.01(-0.04%) |
Apr 15, 2015 | 21.70 | 21.91 | 21.53 | 21.76 | 7,249,938 | +0.35(+1.64%) |
Apr 14, 2015 | 21.41 | 21.54 | 21.35 | 21.41 | 4,225,649 | -0.06(-0.30%) |
Apr 13, 2015 | 21.53 | 21.66 | 21.44 | 21.47 | 3,073,860 | -0.06(-0.26%) |
Apr 10, 2015 | 21.45 | 21.57 | 21.42 | 21.53 | 3,581,375 | +0.11(+0.52%) |
Apr 09, 2015 | 21.46 | 21.58 | 21.38 | 21.42 | 5,109,463 | -0.04(-0.19%) |
Apr 08, 2015 | 21.44 | 21.60 | 21.38 | 21.46 | 7,041,012 | +0.00(+0.00%) |
Apr 07, 2015 | 21.64 | 21.65 | 21.44 | 21.46 | 2,886,109 | -0.15(-0.70%) |
Apr 06, 2015 | 21.32 | 21.69 | 21.28 | 21.61 | 7,079,362 | +0.13(+0.60%) |
Apr 02, 2015 | 21.62 | 21.48 | 21.48 | 21.48 | 4,137,153 | -0.10(-0.45%) |
Apr 01, 2015 | 21.68 | 21.72 | 21.52 | 21.58 | 6,734,311 | -0.19(-0.88%) |
Mar 31, 2015 | 21.75 | 21.88 | 21.60 | 21.77 | 3,948,364 | -0.14(-0.62%) |
Mar 30, 2015 | 21.70 | 21.99 | 21.70 | 21.90 | 3,384,859 | +0.27(+1.26%) |
Mar 27, 2015 | 21.54 | 21.66 | 21.48 | 21.63 | 2,870,041 | +0.08(+0.37%) |
Mar 26, 2015 | 21.58 | 21.72 | 21.46 | 21.55 | 4,489,010 | -0.11(-0.52%) |
Mar 25, 2015 | 21.89 | 21.98 | 21.66 | 21.66 | 4,002,983 | -0.19(-0.88%) |
Mar 24, 2015 | 21.92 | 22.16 | 21.77 | 21.86 | 5,675,708 | -0.30(-1.34%) |
Mar 23, 2015 | 22.15 | 22.33 | 22.10 | 22.15 | 3,506,212 | +0.02(+0.11%) |
Mar 20, 2015 | 22.05 | 22.17 | 22.04 | 22.13 | 6,150,884 | +0.10(+0.44%) |
Mar 19, 2015 | 21.98 | 22.15 | 21.90 | 22.03 | 6,089,716 | +0.02(+0.07%) |
Mar 18, 2015 | 21.54 | 22.10 | 21.48 | 22.02 | 7,273,422 | +0.38(+1.78%) |
Mar 17, 2015 | 21.50 | 21.66 | 21.46 | 21.63 | 3,507,797 | +0.04(+0.19%) |
Mar 16, 2015 | 21.29 | 21.60 | 21.25 | 21.59 | 4,039,026 | +0.39(+1.85%) |
Mar 13, 2015 | 21.36 | 21.42 | 21.09 | 21.20 | 3,079,540 | -0.25(-1.16%) |
Mar 12, 2015 | 21.21 | 21.46 | 21.15 | 21.45 | 4,162,849 | +0.38(+1.82%) |
Mar 11, 2015 | 20.79 | 21.11 | 20.74 | 21.06 | 3,680,884 | +0.27(+1.31%) |
Mar 10, 2015 | 21.02 | 21.06 | 20.78 | 20.79 | 4,397,140 | -0.34(-1.63%) |
Mar 09, 2015 | 21.00 | 21.16 | 21.00 | 21.14 | 2,173,065 | +0.12(+0.57%) |
Mar 06, 2015 | 21.10 | 21.33 | 20.94 | 21.02 | 5,611,263 | -0.22(-1.06%) |
Mar 05, 2015 | 21.17 | 21.25 | 21.09 | 21.24 | 2,759,423 | +0.10(+0.45%) |
Mar 04, 2015 | 21.37 | 21.44 | 21.09 | 21.14 | 3,225,689 | -0.30(-1.38%) |
Mar 03, 2015 | 21.55 | 21.64 | 21.36 | 21.44 | 3,516,570 | -0.24(-1.11%) |
Mar 02, 2015 | 21.31 | 21.71 | 21.22 | 21.68 | 4,454,284 | +0.35(+1.65%) |
Feb 27, 2015 | 21.34 | 21.42 | 21.29 | 21.33 | 3,190,839 | -0.06(-0.30%) |
Feb 26, 2015 | 21.22 | 21.42 | 21.11 | 21.39 | 3,791,643 | +0.13(+0.60%) |
Feb 25, 2015 | 21.34 | 21.36 | 21.22 | 21.26 | 2,179,885 | -0.04(-0.19%) |
Feb 24, 2015 | 21.23 | 21.37 | 21.18 | 21.30 | 2,203,537 | +0.05(+0.23%) |
Feb 23, 2015 | 21.29 | 21.29 | 21.11 | 21.26 | 3,278,619 | -0.04(-0.19%) |
Feb 20, 2015 | 21.30 | 21.36 | 20.96 | 21.30 | 6,440,128 | -0.08(-0.37%) |
Feb 19, 2015 | 21.35 | 21.41 | 21.20 | 21.38 | 3,583,935 | -0.03(-0.15%) |
Feb 18, 2015 | 21.38 | 21.43 | 21.19 | 21.41 | 4,252,092 | +0.01(+0.04%) |
Feb 17, 2015 | 21.71 | 21.73 | 21.37 | 21.40 | 4,193,473 | -0.30(-1.36%) |
Feb 13, 2015 | 21.62 | 21.70 | 21.70 | 21.70 | 4,026,442 | +0.05(+0.22%) |
Feb 12, 2015 | 21.38 | 21.66 | 21.36 | 21.65 | 4,441,991 | +0.30(+1.42%) |
Feb 11, 2015 | 21.17 | 21.41 | 21.16 | 21.34 | 3,356,708 | +0.17(+0.79%) |
Feb 10, 2015 | 21.21 | 21.25 | 21.06 | 21.18 | 3,745,804 | +0.10(+0.46%) |
Feb 09, 2015 | 20.98 | 21.17 | 20.92 | 21.08 | 3,246,061 | -0.03(-0.15%) |
Feb 06, 2015 | 21.13 | 21.23 | 20.96 | 21.11 | 4,714,259 | +0.00(+0.00%) |
Feb 05, 2015 | 20.94 | 21.13 | 20.77 | 21.11 | 4,339,025 | +0.22(+1.07%) |
Feb 04, 2015 | 20.81 | 21.03 | 20.78 | 20.89 | 4,144,955 | +0.00(+0.00%) |
Feb 03, 2015 | 20.67 | 21.04 | 20.61 | 20.89 | 5,059,642 | +0.20(+0.97%) |