Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.70 | 21.70 | 21.48 | 21.52 | 15,289 | -0.19(-0.88%) |
Apr 29, 2015 | 21.74 | 21.84 | 21.68 | 21.71 | 22,145 | -0.24(-1.09%) |
Apr 28, 2015 | 22.03 | 22.03 | 21.85 | 21.95 | 12,295 | +0.00(+0.02%) |
Apr 27, 2015 | 21.99 | 22.08 | 21.94 | 21.95 | 38,369 | +0.04(+0.20%) |
Apr 24, 2015 | 21.89 | 21.96 | 21.82 | 21.90 | 53,281 | +0.18(+0.82%) |
Apr 23, 2015 | 21.52 | 21.84 | 21.52 | 21.72 | 86,048 | +0.16(+0.74%) |
Apr 22, 2015 | 21.56 | 21.63 | 21.45 | 21.56 | 64,274 | +0.10(+0.47%) |
Apr 21, 2015 | 21.48 | 21.57 | 21.45 | 21.46 | 71,292 | +0.09(+0.44%) |
Apr 20, 2015 | 21.35 | 21.46 | 21.30 | 21.37 | 50,461 | -0.05(-0.23%) |
Apr 17, 2015 | 21.45 | 21.47 | 21.30 | 21.42 | 63,630 | -0.35(-1.61%) |
Apr 16, 2015 | 21.66 | 21.84 | 21.65 | 21.77 | 42,902 | +0.11(+0.51%) |
Apr 15, 2015 | 21.58 | 21.69 | 21.49 | 21.66 | 42,570 | +0.08(+0.36%) |
Apr 14, 2015 | 21.63 | 21.63 | 21.56 | 21.58 | 374,403 | +0.07(+0.34%) |
Apr 13, 2015 | 21.62 | 21.65 | 21.51 | 21.51 | 11,349 | -0.18(-0.81%) |
Apr 10, 2015 | 21.55 | 21.68 | 21.55 | 21.68 | 11,818 | +0.13(+0.62%) |
Apr 09, 2015 | 21.59 | 21.59 | 21.54 | 21.55 | 7,558 | +0.10(+0.45%) |
Apr 08, 2015 | 21.50 | 21.54 | 21.39 | 21.45 | 18,751 | +0.12(+0.57%) |
Apr 07, 2015 | 21.36 | 21.41 | 21.33 | 21.33 | 7,089 | -0.05(-0.25%) |
Apr 06, 2015 | 21.35 | 21.56 | 21.35 | 21.39 | 8,104 | +0.19(+0.89%) |
Apr 02, 2015 | 21.15 | 21.20 | 21.20 | 21.20 | 29,498 | +0.28(+1.36%) |
Apr 01, 2015 | 20.90 | 20.93 | 20.84 | 20.91 | 8,593 | +0.19(+0.90%) |
Mar 31, 2015 | 20.66 | 20.76 | 20.66 | 20.73 | 17,893 | -0.12(-0.57%) |
Mar 30, 2015 | 20.66 | 20.88 | 20.66 | 20.84 | 6,718 | +0.24(+1.16%) |
Mar 27, 2015 | 20.61 | 20.62 | 20.57 | 20.60 | 6,941 | +0.02(+0.12%) |
Mar 26, 2015 | 20.44 | 20.60 | 20.44 | 20.58 | 18,269 | -0.19(-0.92%) |
Mar 25, 2015 | 20.98 | 21.02 | 20.77 | 20.77 | 9,935 | -0.26(-1.22%) |
Mar 24, 2015 | 20.99 | 21.04 | 20.96 | 21.03 | 14,535 | +0.04(+0.17%) |
Mar 23, 2015 | 21.01 | 21.01 | 20.92 | 20.99 | 7,871 | +0.10(+0.49%) |
Mar 20, 2015 | 20.74 | 20.95 | 20.71 | 20.89 | 43,365 | +0.43(+2.10%) |
Mar 19, 2015 | 20.61 | 20.61 | 20.42 | 20.46 | 22,367 | -0.33(-1.61%) |
Mar 18, 2015 | 20.33 | 20.83 | 20.29 | 20.79 | 10,195 | +0.46(+2.28%) |
Mar 17, 2015 | 20.22 | 20.33 | 20.15 | 20.33 | 30,002 | +0.08(+0.38%) |
Mar 16, 2015 | 20.25 | 20.31 | 20.25 | 20.25 | 11,864 | +0.24(+1.20%) |
Mar 13, 2015 | 20.03 | 20.03 | 19.94 | 20.01 | 11,844 | -0.18(-0.89%) |
Mar 12, 2015 | 20.27 | 20.32 | 20.17 | 20.19 | 14,016 | +0.07(+0.34%) |
Mar 11, 2015 | 20.10 | 20.15 | 20.07 | 20.12 | 43,944 | +0.02(+0.12%) |
Mar 10, 2015 | 20.22 | 20.22 | 20.08 | 20.10 | 8,109 | -0.39(-1.90%) |
Mar 09, 2015 | 20.49 | 20.51 | 20.43 | 20.49 | 10,872 | -0.03(-0.16%) |
Mar 06, 2015 | 20.64 | 20.64 | 20.49 | 20.52 | 18,639 | -0.36(-1.73%) |
Mar 05, 2015 | 20.98 | 20.98 | 20.81 | 20.88 | 12,435 | +0.04(+0.21%) |
Mar 04, 2015 | 20.76 | 20.86 | 20.74 | 20.84 | 9,323 | -0.21(-0.98%) |
Mar 03, 2015 | 21.11 | 21.12 | 21.03 | 21.04 | 18,105 | -0.10(-0.46%) |
Mar 02, 2015 | 21.22 | 21.22 | 21.11 | 21.14 | 14,786 | -0.08(-0.38%) |
Feb 27, 2015 | 21.17 | 21.30 | 21.15 | 21.22 | 38,417 | -0.00(-0.02%) |
Feb 26, 2015 | 21.25 | 21.25 | 21.04 | 21.23 | 5,303 | -0.11(-0.53%) |
Feb 25, 2015 | 21.33 | 21.34 | 21.23 | 21.34 | 27,714 | +0.09(+0.42%) |
Feb 24, 2015 | 21.19 | 21.31 | 21.19 | 21.25 | 52,184 | +0.18(+0.85%) |
Feb 23, 2015 | 21.18 | 21.18 | 21.07 | 21.07 | 12,206 | -0.10(-0.47%) |
Feb 20, 2015 | 21.11 | 21.23 | 21.06 | 21.17 | 11,022 | +0.15(+0.70%) |
Feb 19, 2015 | 21.08 | 21.11 | 21.00 | 21.02 | 6,462 | +0.02(+0.10%) |
Feb 18, 2015 | 20.96 | 21.06 | 20.92 | 21.00 | 15,473 | +0.02(+0.10%) |
Feb 17, 2015 | 20.83 | 21.01 | 20.71 | 20.98 | 34,071 | +0.02(+0.08%) |
Feb 13, 2015 | 20.91 | 20.97 | 20.97 | 20.97 | 6,893 | +0.14(+0.68%) |
Feb 12, 2015 | 20.61 | 20.82 | 20.61 | 20.82 | 13,326 | +0.43(+2.11%) |
Feb 11, 2015 | 20.34 | 20.47 | 20.27 | 20.39 | 86,103 | -0.11(-0.52%) |
Feb 10, 2015 | 20.48 | 20.54 | 20.40 | 20.50 | 26,373 | -0.06(-0.30%) |
Feb 09, 2015 | 20.55 | 20.58 | 20.50 | 20.56 | 90,727 | +0.07(+0.36%) |
Feb 06, 2015 | 20.63 | 20.64 | 20.45 | 20.49 | 14,301 | -0.33(-1.60%) |
Feb 05, 2015 | 20.65 | 20.82 | 20.65 | 20.82 | 25,607 | +0.24(+1.14%) |
Feb 04, 2015 | 20.67 | 20.69 | 20.57 | 20.58 | 22,145 | -0.13(-0.61%) |
Feb 03, 2015 | 20.68 | 20.76 | 20.68 | 20.71 | 8,661 | +0.26(+1.25%) |