Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.14 | 20.23 | 19.82 | 19.94 | 2,939,741 | -0.31(-1.52%) |
Apr 29, 2015 | 20.19 | 20.57 | 20.00 | 20.24 | 1,867,447 | +0.11(+0.56%) |
Apr 28, 2015 | 20.17 | 20.28 | 20.05 | 20.13 | 1,083,468 | -0.01(-0.04%) |
Apr 27, 2015 | 20.19 | 20.34 | 20.11 | 20.14 | 1,457,556 | -0.06(-0.32%) |
Apr 24, 2015 | 20.29 | 20.37 | 20.17 | 20.21 | 1,373,456 | -0.07(-0.35%) |
Apr 23, 2015 | 20.23 | 20.41 | 20.18 | 20.28 | 1,271,872 | +0.05(+0.23%) |
Apr 22, 2015 | 20.22 | 20.35 | 20.15 | 20.23 | 1,054,162 | +0.04(+0.20%) |
Apr 21, 2015 | 20.36 | 20.45 | 20.09 | 20.19 | 3,665,004 | -0.08(-0.41%) |
Apr 20, 2015 | 20.31 | 20.45 | 20.24 | 20.27 | 755,668 | -0.02(-0.12%) |
Apr 17, 2015 | 20.29 | 20.41 | 20.19 | 20.29 | 523,265 | -0.06(-0.32%) |
Apr 16, 2015 | 20.29 | 20.45 | 20.25 | 20.36 | 671,758 | +0.01(+0.03%) |
Apr 15, 2015 | 20.39 | 20.50 | 20.31 | 20.35 | 1,024,587 | +0.00(+0.00%) |
Apr 14, 2015 | 20.51 | 20.63 | 20.34 | 20.35 | 1,286,225 | -0.06(-0.32%) |
Apr 13, 2015 | 20.41 | 20.52 | 20.40 | 20.42 | 641,551 | -0.03(-0.14%) |
Apr 10, 2015 | 20.45 | 20.66 | 20.42 | 20.45 | 1,600,992 | +0.15(+0.75%) |
Apr 09, 2015 | 20.72 | 20.76 | 20.28 | 20.29 | 756,602 | -0.43(-2.07%) |
Apr 08, 2015 | 20.66 | 20.76 | 20.59 | 20.72 | 1,042,855 | +0.14(+0.66%) |
Apr 07, 2015 | 20.98 | 21.01 | 20.58 | 20.59 | 807,417 | -0.44(-2.07%) |
Apr 06, 2015 | 21.04 | 21.35 | 20.94 | 21.02 | 1,818,350 | -0.08(-0.39%) |
Apr 02, 2015 | 20.77 | 21.11 | 21.11 | 21.11 | 1,239,092 | +0.35(+1.67%) |
Apr 01, 2015 | 20.75 | 20.87 | 20.52 | 20.76 | 873,771 | +0.05(+0.26%) |
Mar 31, 2015 | 20.76 | 20.92 | 20.62 | 20.71 | 1,441,490 | -0.09(-0.42%) |
Mar 30, 2015 | 20.77 | 20.81 | 20.66 | 20.79 | 1,472,060 | +0.13(+0.63%) |
Mar 27, 2015 | 20.76 | 20.89 | 20.57 | 20.66 | 1,047,169 | -0.05(-0.23%) |
Mar 26, 2015 | 20.85 | 21.00 | 20.68 | 20.71 | 918,798 | -0.21(-1.01%) |
Mar 25, 2015 | 21.14 | 21.34 | 20.85 | 20.92 | 1,589,537 | -0.16(-0.75%) |
Mar 24, 2015 | 21.18 | 21.31 | 21.00 | 21.08 | 1,883,351 | -0.13(-0.61%) |
Mar 23, 2015 | 21.40 | 21.52 | 21.19 | 21.21 | 1,489,615 | -0.15(-0.72%) |
Mar 20, 2015 | 21.19 | 21.41 | 21.15 | 21.37 | 1,953,924 | +0.23(+1.09%) |
Mar 19, 2015 | 20.99 | 21.22 | 20.97 | 21.14 | 765,939 | +0.05(+0.25%) |
Mar 18, 2015 | 20.75 | 21.19 | 20.64 | 21.08 | 993,091 | +0.31(+1.47%) |
Mar 17, 2015 | 20.68 | 20.89 | 20.64 | 20.78 | 744,537 | +0.05(+0.23%) |
Mar 16, 2015 | 20.65 | 20.93 | 20.52 | 20.73 | 963,518 | +0.15(+0.71%) |
Mar 13, 2015 | 20.74 | 20.81 | 20.46 | 20.58 | 1,015,515 | -0.19(-0.93%) |
Mar 12, 2015 | 20.75 | 20.91 | 20.66 | 20.78 | 704,648 | +0.16(+0.77%) |
Mar 11, 2015 | 20.55 | 20.64 | 20.50 | 20.62 | 1,327,585 | +0.08(+0.40%) |
Mar 10, 2015 | 20.41 | 20.64 | 20.30 | 20.54 | 1,192,559 | +0.09(+0.43%) |
Mar 09, 2015 | 20.23 | 20.56 | 20.16 | 20.45 | 1,875,909 | +0.35(+1.76%) |
Mar 06, 2015 | 20.36 | 20.36 | 19.89 | 20.09 | 1,649,571 | -0.54(-2.62%) |
Mar 05, 2015 | 20.61 | 20.74 | 20.51 | 20.64 | 1,174,912 | +0.16(+0.81%) |
Mar 04, 2015 | 20.85 | 20.89 | 20.40 | 20.47 | 1,019,745 | -0.42(-2.00%) |
Mar 03, 2015 | 20.73 | 20.90 | 20.56 | 20.89 | 1,191,132 | +0.14(+0.65%) |
Mar 02, 2015 | 20.85 | 21.09 | 20.69 | 20.75 | 1,513,265 | -0.12(-0.56%) |
Feb 27, 2015 | 20.82 | 21.01 | 20.69 | 20.87 | 2,070,735 | +0.00(+0.00%) |
Feb 26, 2015 | 21.21 | 21.29 | 20.87 | 20.87 | 1,102,535 | -0.34(-1.58%) |
Feb 25, 2015 | 21.29 | 21.45 | 21.15 | 21.21 | 794,240 | -0.06(-0.30%) |
Feb 24, 2015 | 21.44 | 21.46 | 21.17 | 21.27 | 1,165,757 | -0.28(-1.28%) |
Feb 23, 2015 | 21.37 | 21.56 | 21.29 | 21.55 | 713,980 | +0.22(+1.05%) |
Feb 20, 2015 | 21.30 | 21.47 | 21.17 | 21.32 | 1,436,131 | +0.05(+0.22%) |
Feb 19, 2015 | 21.65 | 21.67 | 21.26 | 21.28 | 2,010,314 | -0.45(-2.09%) |
Feb 18, 2015 | 21.62 | 21.73 | 21.40 | 21.73 | 1,242,513 | +0.13(+0.60%) |
Feb 17, 2015 | 21.64 | 21.82 | 21.51 | 21.60 | 1,075,049 | -0.06(-0.30%) |
Feb 13, 2015 | 21.78 | 21.67 | 21.67 | 21.67 | 1,547,379 | -0.12(-0.57%) |
Feb 12, 2015 | 21.72 | 21.94 | 21.72 | 21.79 | 1,550,292 | -0.20(-0.91%) |
Feb 11, 2015 | 22.40 | 22.52 | 21.75 | 21.99 | 2,039,077 | -0.68(-3.01%) |
Feb 10, 2015 | 22.71 | 22.77 | 22.40 | 22.67 | 1,044,966 | -0.02(-0.10%) |
Feb 09, 2015 | 22.80 | 22.95 | 22.64 | 22.70 | 736,474 | -0.09(-0.39%) |
Feb 06, 2015 | 23.38 | 23.44 | 22.69 | 22.78 | 1,817,392 | -0.68(-2.89%) |
Feb 05, 2015 | 23.14 | 23.47 | 23.07 | 23.46 | 857,187 | +0.32(+1.40%) |
Feb 04, 2015 | 23.35 | 23.42 | 23.12 | 23.14 | 1,222,258 | -0.31(-1.31%) |
Feb 03, 2015 | 23.13 | 23.45 | 23.05 | 23.44 | 1,205,719 | +0.27(+1.17%) |