Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.44 | 21.26 | 21.30 | 587,287 | -0.02(-0.12%) |
Apr 29, 2015 | 21.32 | 21.51 | 21.24 | 21.32 | 220,250 | -0.14(-0.66%) |
Apr 28, 2015 | 21.32 | 21.49 | 21.30 | 21.47 | 264,427 | +0.19(+0.90%) |
Apr 27, 2015 | 21.07 | 21.42 | 21.05 | 21.27 | 263,818 | +0.46(+2.23%) |
Apr 24, 2015 | 20.88 | 20.92 | 20.73 | 20.81 | 177,043 | -0.20(-0.95%) |
Apr 23, 2015 | 20.69 | 21.12 | 20.66 | 21.01 | 110,913 | +0.12(+0.60%) |
Apr 22, 2015 | 20.73 | 20.90 | 20.67 | 20.88 | 62,228 | +0.24(+1.17%) |
Apr 21, 2015 | 20.80 | 20.83 | 20.61 | 20.64 | 260,065 | -0.08(-0.40%) |
Apr 20, 2015 | 20.73 | 20.81 | 20.64 | 20.73 | 205,581 | +0.17(+0.81%) |
Apr 17, 2015 | 20.38 | 20.58 | 20.35 | 20.56 | 328,233 | -0.08(-0.40%) |
Apr 16, 2015 | 20.48 | 20.72 | 20.39 | 20.64 | 176,926 | +0.36(+1.76%) |
Apr 15, 2015 | 20.21 | 20.34 | 20.02 | 20.29 | 181,743 | +0.34(+1.71%) |
Apr 14, 2015 | 19.90 | 20.01 | 19.87 | 19.95 | 148,735 | +0.24(+1.22%) |
Apr 13, 2015 | 19.81 | 19.88 | 19.71 | 19.71 | 426,098 | -0.17(-0.88%) |
Apr 10, 2015 | 19.93 | 19.95 | 19.78 | 19.88 | 208,883 | -0.17(-0.83%) |
Apr 09, 2015 | 20.05 | 20.09 | 19.93 | 20.05 | 461,445 | -0.08(-0.41%) |
Apr 08, 2015 | 20.12 | 20.23 | 20.00 | 20.13 | 155,115 | +0.29(+1.46%) |
Apr 07, 2015 | 19.91 | 20.05 | 19.84 | 19.84 | 136,184 | -0.25(-1.24%) |
Apr 06, 2015 | 20.16 | 20.33 | 20.02 | 20.09 | 170,924 | +0.31(+1.55%) |
Apr 02, 2015 | 19.70 | 19.78 | 19.78 | 19.78 | 124,980 | +0.25(+1.27%) |
Apr 01, 2015 | 19.61 | 19.61 | 19.43 | 19.53 | 360,461 | +0.13(+0.68%) |
Mar 31, 2015 | 19.36 | 19.42 | 19.28 | 19.40 | 199,708 | -0.18(-0.93%) |
Mar 30, 2015 | 19.50 | 19.66 | 19.47 | 19.58 | 353,870 | +0.11(+0.55%) |
Mar 27, 2015 | 19.42 | 19.52 | 19.35 | 19.47 | 264,004 | +0.06(+0.30%) |
Mar 26, 2015 | 19.65 | 19.65 | 19.39 | 19.42 | 452,623 | -0.19(-0.97%) |
Mar 25, 2015 | 19.88 | 19.88 | 19.59 | 19.61 | 384,796 | -0.17(-0.88%) |
Mar 24, 2015 | 19.75 | 19.81 | 19.66 | 19.78 | 115,836 | -0.10(-0.50%) |
Mar 23, 2015 | 19.58 | 19.91 | 19.58 | 19.88 | 160,184 | +0.47(+2.44%) |
Mar 20, 2015 | 19.25 | 19.52 | 19.21 | 19.41 | 350,370 | +0.46(+2.41%) |
Mar 19, 2015 | 19.02 | 19.08 | 18.93 | 18.95 | 138,745 | -0.45(-2.31%) |
Mar 18, 2015 | 18.53 | 19.44 | 18.50 | 19.40 | 388,883 | +0.81(+4.38%) |
Mar 17, 2015 | 18.46 | 18.64 | 18.46 | 18.59 | 249,284 | +0.16(+0.86%) |
Mar 16, 2015 | 18.25 | 18.45 | 18.25 | 18.43 | 181,750 | +0.37(+2.02%) |
Mar 13, 2015 | 18.23 | 18.25 | 17.93 | 18.06 | 364,759 | -0.36(-1.94%) |
Mar 12, 2015 | 18.46 | 18.54 | 18.35 | 18.42 | 265,496 | +0.02(+0.09%) |
Mar 11, 2015 | 18.40 | 18.49 | 18.32 | 18.40 | 190,975 | +0.02(+0.09%) |
Mar 10, 2015 | 18.66 | 18.74 | 18.38 | 18.39 | 319,918 | -0.76(-3.99%) |
Mar 09, 2015 | 19.19 | 19.21 | 19.08 | 19.15 | 130,464 | +0.17(+0.92%) |
Mar 06, 2015 | 19.20 | 19.20 | 18.91 | 18.98 | 537,969 | -0.45(-2.31%) |
Mar 05, 2015 | 19.39 | 19.48 | 19.32 | 19.42 | 151,081 | +0.11(+0.56%) |
Mar 04, 2015 | 19.22 | 19.33 | 19.08 | 19.32 | 617,716 | +0.10(+0.52%) |
Mar 03, 2015 | 19.37 | 19.37 | 19.21 | 19.22 | 184,556 | -0.31(-1.57%) |
Mar 02, 2015 | 19.54 | 19.60 | 19.47 | 19.52 | 300,339 | +0.00(+0.00%) |
Feb 27, 2015 | 19.62 | 19.71 | 19.52 | 19.52 | 248,180 | +0.02(+0.13%) |
Feb 26, 2015 | 19.57 | 19.61 | 19.50 | 19.50 | 227,680 | -0.18(-0.93%) |
Feb 25, 2015 | 19.66 | 19.75 | 19.59 | 19.68 | 212,766 | -0.03(-0.17%) |
Feb 24, 2015 | 19.52 | 19.80 | 19.50 | 19.71 | 242,616 | +0.17(+0.85%) |
Feb 23, 2015 | 19.65 | 19.76 | 19.52 | 19.55 | 163,790 | -0.27(-1.38%) |
Feb 20, 2015 | 19.47 | 19.86 | 19.44 | 19.82 | 185,450 | +0.22(+1.10%) |
Feb 19, 2015 | 19.61 | 19.74 | 19.56 | 19.61 | 108,083 | -0.08(-0.40%) |
Feb 18, 2015 | 19.64 | 19.69 | 19.41 | 19.69 | 106,122 | -0.10(-0.52%) |
Feb 17, 2015 | 19.64 | 19.81 | 19.59 | 19.79 | 210,443 | +0.20(+1.02%) |
Feb 13, 2015 | 19.57 | 19.59 | 19.59 | 19.59 | 229,231 | -0.06(-0.30%) |
Feb 12, 2015 | 19.36 | 19.69 | 19.22 | 19.65 | 265,653 | +0.56(+2.96%) |
Feb 11, 2015 | 19.08 | 19.12 | 18.93 | 19.08 | 295,872 | -0.21(-1.08%) |
Feb 10, 2015 | 19.30 | 19.33 | 19.20 | 19.29 | 214,178 | -0.08(-0.43%) |
Feb 09, 2015 | 19.27 | 19.45 | 19.27 | 19.37 | 716,162 | -0.02(-0.13%) |
Feb 06, 2015 | 19.57 | 19.60 | 19.33 | 19.40 | 217,575 | -0.25(-1.27%) |
Feb 05, 2015 | 19.50 | 19.71 | 19.47 | 19.65 | 202,151 | +0.28(+1.46%) |
Feb 04, 2015 | 19.59 | 19.60 | 19.37 | 19.37 | 252,864 | -0.22(-1.14%) |
Feb 03, 2015 | 19.59 | 19.76 | 19.52 | 19.59 | 1,648,037 | +0.20(+1.03%) |