Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.70 | 19.88 | 19.42 | 19.61 | 1,329,745 | -0.27(-1.35%) |
Apr 29, 2015 | 20.07 | 20.23 | 19.87 | 19.88 | 867,927 | -0.35(-1.74%) |
Apr 28, 2015 | 20.37 | 20.52 | 20.11 | 20.23 | 986,162 | -0.24(-1.17%) |
Apr 27, 2015 | 20.54 | 20.56 | 20.40 | 20.47 | 792,924 | -0.05(-0.25%) |
Apr 24, 2015 | 20.41 | 20.71 | 20.36 | 20.52 | 883,753 | +0.17(+0.84%) |
Apr 23, 2015 | 20.19 | 20.42 | 20.13 | 20.35 | 809,897 | +0.11(+0.55%) |
Apr 22, 2015 | 20.14 | 20.38 | 20.14 | 20.24 | 642,784 | +0.07(+0.37%) |
Apr 21, 2015 | 20.01 | 20.23 | 19.98 | 20.16 | 850,072 | +0.17(+0.86%) |
Apr 20, 2015 | 19.98 | 20.10 | 19.86 | 19.99 | 946,284 | +0.01(+0.07%) |
Apr 17, 2015 | 19.89 | 20.08 | 19.73 | 19.98 | 904,820 | -0.01(-0.04%) |
Apr 16, 2015 | 19.87 | 20.07 | 19.78 | 19.98 | 523,894 | +0.03(+0.15%) |
Apr 15, 2015 | 19.92 | 20.02 | 19.85 | 19.95 | 655,733 | +0.06(+0.30%) |
Apr 14, 2015 | 19.87 | 20.13 | 19.87 | 19.89 | 438,681 | +0.07(+0.38%) |
Apr 13, 2015 | 19.87 | 19.95 | 19.81 | 19.82 | 615,670 | -0.08(-0.41%) |
Apr 10, 2015 | 19.91 | 20.11 | 19.82 | 19.90 | 518,007 | +0.04(+0.19%) |
Apr 09, 2015 | 20.19 | 20.22 | 19.73 | 19.86 | 1,172,470 | -0.33(-1.63%) |
Apr 08, 2015 | 20.03 | 20.26 | 19.99 | 20.19 | 650,335 | +0.14(+0.71%) |
Apr 07, 2015 | 20.48 | 20.48 | 20.03 | 20.05 | 610,940 | -0.45(-2.19%) |
Apr 06, 2015 | 20.38 | 20.59 | 20.34 | 20.50 | 1,190,285 | +0.14(+0.70%) |
Apr 02, 2015 | 20.23 | 20.36 | 20.36 | 20.36 | 745,025 | +0.05(+0.26%) |
Apr 01, 2015 | 20.19 | 20.42 | 20.01 | 20.31 | 692,427 | +0.10(+0.52%) |
Mar 31, 2015 | 20.06 | 20.20 | 19.90 | 20.20 | 1,083,365 | +0.10(+0.52%) |
Mar 30, 2015 | 20.04 | 20.25 | 19.98 | 20.10 | 669,790 | +0.00(+0.00%) |
Mar 27, 2015 | 19.95 | 20.16 | 19.89 | 20.10 | 652,909 | +0.22(+1.13%) |
Mar 26, 2015 | 19.98 | 20.17 | 19.80 | 19.87 | 624,124 | -0.22(-1.08%) |
Mar 25, 2015 | 20.45 | 20.56 | 20.07 | 20.09 | 894,219 | -0.44(-2.15%) |
Mar 24, 2015 | 20.63 | 20.65 | 20.40 | 20.53 | 1,131,836 | -0.16(-0.76%) |
Mar 23, 2015 | 20.56 | 20.85 | 20.54 | 20.69 | 1,062,499 | +0.08(+0.40%) |
Mar 20, 2015 | 19.99 | 20.67 | 19.94 | 20.60 | 4,546,791 | +0.67(+3.34%) |
Mar 19, 2015 | 19.66 | 20.01 | 19.57 | 19.94 | 858,850 | +0.20(+1.02%) |
Mar 18, 2015 | 19.60 | 19.76 | 19.37 | 19.74 | 693,499 | +0.18(+0.92%) |
Mar 17, 2015 | 19.57 | 19.64 | 19.44 | 19.56 | 696,325 | -0.04(-0.23%) |
Mar 16, 2015 | 19.44 | 19.75 | 19.39 | 19.60 | 805,325 | +0.25(+1.28%) |
Mar 13, 2015 | 19.39 | 19.41 | 19.18 | 19.36 | 660,394 | -0.04(-0.23%) |
Mar 12, 2015 | 19.36 | 19.54 | 19.29 | 19.40 | 929,583 | +0.10(+0.54%) |
Mar 11, 2015 | 19.23 | 19.39 | 19.20 | 19.30 | 781,595 | +0.07(+0.39%) |
Mar 10, 2015 | 19.09 | 19.26 | 19.03 | 19.22 | 1,208,809 | +0.07(+0.39%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.99 | 19.15 | 863,763 | +0.08(+0.43%) |
Mar 06, 2015 | 18.97 | 19.14 | 18.77 | 19.06 | 1,621,269 | -0.16(-0.82%) |
Mar 05, 2015 | 19.06 | 19.25 | 19.01 | 19.22 | 637,994 | +0.17(+0.90%) |
Mar 04, 2015 | 19.19 | 19.21 | 18.95 | 19.05 | 653,884 | -0.16(-0.86%) |
Mar 03, 2015 | 19.30 | 19.35 | 19.21 | 19.21 | 807,866 | -0.04(-0.23%) |
Mar 02, 2015 | 19.36 | 19.48 | 19.23 | 19.26 | 834,306 | -0.10(-0.50%) |
Feb 27, 2015 | 19.19 | 19.43 | 19.15 | 19.36 | 1,000,236 | +0.14(+0.74%) |
Feb 26, 2015 | 19.24 | 19.31 | 18.91 | 19.21 | 1,261,981 | +0.07(+0.35%) |
Feb 25, 2015 | 19.13 | 19.28 | 19.08 | 19.15 | 574,602 | +0.03(+0.16%) |
Feb 24, 2015 | 19.37 | 19.41 | 19.06 | 19.12 | 1,255,952 | -0.31(-1.62%) |
Feb 23, 2015 | 19.11 | 19.44 | 19.08 | 19.43 | 716,921 | +0.27(+1.40%) |
Feb 20, 2015 | 19.06 | 19.34 | 19.06 | 19.16 | 681,185 | +0.08(+0.43%) |
Feb 19, 2015 | 19.43 | 19.52 | 19.06 | 19.08 | 858,359 | -0.37(-1.92%) |
Feb 18, 2015 | 19.43 | 19.66 | 19.32 | 19.45 | 1,169,136 | -0.19(-0.95%) |
Feb 17, 2015 | 19.31 | 19.66 | 19.25 | 19.64 | 1,095,838 | +0.20(+1.04%) |
Feb 13, 2015 | 19.11 | 19.44 | 19.44 | 19.44 | 1,678,780 | +0.19(+1.01%) |
Feb 12, 2015 | 19.09 | 19.36 | 19.06 | 19.24 | 1,149,197 | +0.11(+0.59%) |
Feb 11, 2015 | 19.11 | 19.21 | 19.02 | 19.13 | 825,820 | -0.02(-0.12%) |
Feb 10, 2015 | 19.01 | 19.15 | 18.70 | 19.15 | 1,201,822 | +0.17(+0.91%) |
Feb 09, 2015 | 19.00 | 19.36 | 18.95 | 18.98 | 1,482,154 | +0.28(+1.52%) |
Feb 06, 2015 | 19.27 | 19.27 | 18.64 | 18.70 | 808,258 | -0.61(-3.14%) |
Feb 05, 2015 | 19.06 | 19.33 | 18.94 | 19.30 | 1,277,423 | +0.37(+1.97%) |
Feb 04, 2015 | 18.69 | 19.01 | 18.52 | 18.93 | 1,416,843 | +0.41(+2.22%) |
Feb 03, 2015 | 18.37 | 18.61 | 18.29 | 18.52 | 588,258 | +0.13(+0.69%) |