Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.97 | 22.24 | 21.68 | 21.73 | 722,269 | -0.33(-1.48%) |
Apr 29, 2015 | 21.94 | 22.25 | 21.93 | 22.05 | 501,728 | +0.05(+0.21%) |
Apr 28, 2015 | 21.64 | 22.02 | 21.53 | 22.01 | 514,434 | +0.42(+1.94%) |
Apr 27, 2015 | 21.85 | 22.13 | 21.37 | 21.59 | 634,609 | -0.25(-1.15%) |
Apr 24, 2015 | 21.60 | 22.18 | 21.60 | 21.84 | 660,821 | -0.18(-0.83%) |
Apr 23, 2015 | 21.97 | 22.24 | 21.69 | 22.02 | 768,715 | +0.27(+1.22%) |
Apr 22, 2015 | 21.65 | 21.87 | 21.35 | 21.76 | 485,486 | +0.07(+0.32%) |
Apr 21, 2015 | 21.95 | 22.01 | 21.63 | 21.69 | 467,773 | -0.11(-0.52%) |
Apr 20, 2015 | 21.56 | 21.94 | 21.38 | 21.80 | 312,048 | +0.25(+1.16%) |
Apr 17, 2015 | 21.71 | 21.75 | 21.46 | 21.55 | 420,795 | -0.36(-1.66%) |
Apr 16, 2015 | 21.91 | 21.98 | 21.63 | 21.92 | 279,377 | -0.02(-0.07%) |
Apr 15, 2015 | 21.74 | 22.08 | 21.62 | 21.93 | 348,229 | +0.23(+1.05%) |
Apr 14, 2015 | 21.83 | 21.91 | 21.54 | 21.70 | 259,896 | -0.25(-1.14%) |
Apr 13, 2015 | 21.61 | 22.00 | 21.61 | 21.95 | 528,434 | +0.29(+1.33%) |
Apr 10, 2015 | 21.79 | 21.79 | 21.53 | 21.67 | 331,790 | -0.07(-0.31%) |
Apr 09, 2015 | 21.76 | 21.89 | 21.45 | 21.73 | 338,950 | -0.08(-0.38%) |
Apr 08, 2015 | 21.66 | 21.85 | 21.55 | 21.82 | 683,531 | +0.15(+0.70%) |
Apr 07, 2015 | 21.70 | 21.92 | 21.59 | 21.67 | 525,102 | +0.02(+0.07%) |
Apr 06, 2015 | 21.45 | 21.78 | 21.23 | 21.65 | 681,467 | -0.07(-0.31%) |
Apr 02, 2015 | 21.53 | 21.72 | 21.72 | 21.72 | 460,410 | +0.19(+0.88%) |
Apr 01, 2015 | 21.55 | 21.67 | 21.27 | 21.53 | 489,070 | -0.10(-0.46%) |
Mar 31, 2015 | 21.38 | 21.67 | 21.37 | 21.63 | 505,231 | +0.11(+0.49%) |
Mar 30, 2015 | 21.21 | 21.65 | 21.21 | 21.52 | 439,196 | +0.43(+2.02%) |
Mar 27, 2015 | 21.16 | 21.16 | 20.91 | 21.10 | 451,284 | -0.11(-0.54%) |
Mar 26, 2015 | 21.01 | 21.27 | 20.78 | 21.21 | 1,036,156 | +0.21(+0.98%) |
Mar 25, 2015 | 21.03 | 21.16 | 20.81 | 21.00 | 569,903 | -0.03(-0.14%) |
Mar 24, 2015 | 21.21 | 21.24 | 20.94 | 21.03 | 285,625 | -0.12(-0.57%) |
Mar 23, 2015 | 20.68 | 21.31 | 20.68 | 21.16 | 357,876 | -0.19(-0.89%) |
Mar 20, 2015 | 21.09 | 21.37 | 20.73 | 21.35 | 1,089,784 | +0.42(+2.00%) |
Mar 19, 2015 | 20.91 | 21.13 | 20.70 | 20.93 | 279,127 | -0.10(-0.47%) |
Mar 18, 2015 | 21.20 | 21.54 | 20.85 | 21.03 | 510,647 | -0.23(-1.07%) |
Mar 17, 2015 | 20.94 | 21.26 | 20.81 | 21.25 | 460,333 | +0.19(+0.90%) |
Mar 16, 2015 | 20.98 | 21.17 | 20.76 | 21.06 | 535,189 | +0.27(+1.28%) |
Mar 13, 2015 | 21.04 | 21.05 | 20.49 | 20.80 | 557,197 | -0.27(-1.26%) |
Mar 12, 2015 | 20.60 | 21.08 | 20.49 | 21.06 | 448,919 | +0.58(+2.84%) |
Mar 11, 2015 | 20.19 | 20.51 | 20.14 | 20.48 | 668,931 | +0.34(+1.68%) |
Mar 10, 2015 | 20.37 | 20.37 | 19.95 | 20.14 | 503,429 | -0.35(-1.71%) |
Mar 09, 2015 | 20.22 | 20.59 | 19.89 | 20.49 | 662,791 | +0.37(+1.85%) |
Mar 06, 2015 | 19.83 | 20.43 | 19.83 | 20.12 | 580,061 | +0.24(+1.18%) |
Mar 05, 2015 | 19.79 | 19.92 | 19.54 | 19.89 | 282,921 | +0.11(+0.54%) |
Mar 04, 2015 | 19.77 | 19.84 | 19.57 | 19.78 | 390,428 | -0.07(-0.34%) |
Mar 03, 2015 | 19.92 | 20.10 | 19.80 | 19.85 | 408,085 | -0.19(-0.95%) |
Mar 02, 2015 | 19.60 | 20.07 | 19.54 | 20.04 | 446,393 | +0.40(+2.05%) |
Feb 27, 2015 | 19.62 | 19.90 | 19.47 | 19.64 | 577,455 | -0.01(-0.04%) |
Feb 26, 2015 | 19.34 | 19.64 | 19.31 | 19.64 | 586,622 | +0.27(+1.37%) |
Feb 25, 2015 | 19.54 | 19.57 | 19.34 | 19.38 | 392,295 | -0.20(-1.04%) |
Feb 24, 2015 | 19.50 | 19.70 | 19.41 | 19.58 | 290,279 | +0.16(+0.82%) |
Feb 23, 2015 | 19.51 | 19.52 | 19.26 | 19.42 | 416,954 | -0.09(-0.47%) |
Feb 20, 2015 | 19.32 | 19.57 | 18.97 | 19.51 | 574,525 | +0.19(+0.98%) |
Feb 19, 2015 | 19.38 | 19.48 | 19.23 | 19.32 | 357,254 | -0.16(-0.82%) |
Feb 18, 2015 | 19.75 | 19.79 | 19.37 | 19.48 | 353,452 | -0.38(-1.91%) |
Feb 17, 2015 | 19.76 | 19.88 | 19.60 | 19.86 | 287,886 | +0.07(+0.34%) |
Feb 13, 2015 | 19.50 | 19.79 | 19.79 | 19.79 | 370,830 | +0.32(+1.63%) |
Feb 12, 2015 | 19.32 | 19.51 | 19.18 | 19.48 | 700,499 | +0.33(+1.70%) |
Feb 11, 2015 | 19.42 | 19.42 | 19.10 | 19.15 | 452,208 | -0.32(-1.63%) |
Feb 10, 2015 | 19.68 | 19.68 | 19.26 | 19.47 | 303,509 | +0.05(+0.23%) |
Feb 09, 2015 | 19.63 | 19.70 | 19.37 | 19.42 | 301,624 | -0.36(-1.80%) |
Feb 06, 2015 | 19.61 | 20.08 | 19.54 | 19.78 | 593,971 | +0.24(+1.24%) |
Feb 05, 2015 | 19.20 | 19.54 | 19.08 | 19.54 | 436,560 | +0.46(+2.42%) |
Feb 04, 2015 | 19.11 | 19.38 | 19.01 | 19.07 | 413,408 | -0.20(-1.02%) |
Feb 03, 2015 | 18.99 | 19.29 | 18.89 | 19.27 | 576,894 | +0.44(+2.33%) |