Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.48 | 21.52 | 20.92 | 21.08 | 2,796,291 | -0.46(-2.15%) |
Apr 29, 2015 | 21.50 | 21.69 | 21.36 | 21.54 | 1,881,547 | -0.19(-0.87%) |
Apr 28, 2015 | 21.58 | 21.75 | 21.27 | 21.73 | 1,650,381 | +0.17(+0.79%) |
Apr 27, 2015 | 21.88 | 21.90 | 21.52 | 21.56 | 1,501,772 | -0.10(-0.44%) |
Apr 24, 2015 | 21.64 | 21.72 | 21.49 | 21.66 | 871,718 | +0.03(+0.14%) |
Apr 23, 2015 | 21.39 | 21.79 | 21.39 | 21.63 | 1,404,435 | +0.08(+0.38%) |
Apr 22, 2015 | 21.47 | 21.58 | 21.20 | 21.55 | 1,044,118 | +0.19(+0.89%) |
Apr 21, 2015 | 21.70 | 21.74 | 21.30 | 21.36 | 1,384,977 | -0.20(-0.91%) |
Apr 20, 2015 | 21.39 | 21.68 | 21.37 | 21.55 | 1,361,423 | +0.50(+2.36%) |
Apr 17, 2015 | 21.40 | 21.40 | 20.87 | 21.05 | 2,666,346 | -0.68(-3.11%) |
Apr 16, 2015 | 21.68 | 21.88 | 21.63 | 21.73 | 823,991 | +0.00(+0.02%) |
Apr 15, 2015 | 21.71 | 21.85 | 21.67 | 21.72 | 912,932 | +0.16(+0.75%) |
Apr 14, 2015 | 21.42 | 21.64 | 21.24 | 21.56 | 2,053,595 | +0.14(+0.67%) |
Apr 13, 2015 | 21.59 | 21.72 | 21.40 | 21.42 | 992,206 | -0.20(-0.91%) |
Apr 10, 2015 | 21.47 | 21.63 | 21.34 | 21.62 | 950,461 | +0.24(+1.12%) |
Apr 09, 2015 | 21.22 | 21.43 | 21.05 | 21.38 | 1,164,714 | +0.15(+0.71%) |
Apr 08, 2015 | 21.27 | 21.41 | 21.06 | 21.22 | 1,215,239 | +0.06(+0.28%) |
Apr 07, 2015 | 21.25 | 21.42 | 21.15 | 21.17 | 1,061,529 | -0.01(-0.05%) |
Apr 06, 2015 | 20.66 | 21.33 | 20.61 | 21.18 | 1,508,561 | +0.27(+1.29%) |
Apr 02, 2015 | 20.77 | 20.91 | 20.91 | 20.91 | 2,160,197 | +0.15(+0.72%) |
Apr 01, 2015 | 20.95 | 20.95 | 20.49 | 20.76 | 2,026,304 | -0.18(-0.87%) |
Mar 31, 2015 | 21.17 | 21.32 | 20.93 | 20.94 | 1,378,028 | -0.46(-2.16%) |
Mar 30, 2015 | 21.13 | 21.48 | 21.13 | 21.40 | 2,205,160 | +0.62(+2.99%) |
Mar 27, 2015 | 20.68 | 20.83 | 20.60 | 20.78 | 805,377 | +0.05(+0.26%) |
Mar 26, 2015 | 20.63 | 20.91 | 20.47 | 20.73 | 1,756,971 | -0.09(-0.44%) |
Mar 25, 2015 | 21.58 | 21.58 | 20.81 | 20.82 | 2,017,615 | -0.70(-3.25%) |
Mar 24, 2015 | 21.70 | 21.83 | 21.50 | 21.52 | 648,325 | -0.24(-1.10%) |
Mar 23, 2015 | 21.81 | 21.97 | 21.76 | 21.76 | 1,268,422 | -0.04(-0.19%) |
Mar 20, 2015 | 21.69 | 21.95 | 21.60 | 21.80 | 1,782,630 | +0.40(+1.86%) |
Mar 19, 2015 | 21.55 | 21.58 | 21.33 | 21.40 | 1,025,567 | -0.25(-1.15%) |
Mar 18, 2015 | 20.98 | 21.72 | 20.78 | 21.65 | 2,582,559 | +0.52(+2.45%) |
Mar 17, 2015 | 21.20 | 21.25 | 20.98 | 21.13 | 1,124,332 | -0.30(-1.40%) |
Mar 16, 2015 | 21.08 | 21.47 | 21.08 | 21.43 | 1,018,129 | +0.51(+2.44%) |
Mar 13, 2015 | 21.14 | 21.14 | 20.62 | 20.92 | 1,780,243 | -0.33(-1.53%) |
Mar 12, 2015 | 20.85 | 21.27 | 20.84 | 21.25 | 1,082,461 | +0.61(+2.97%) |
Mar 11, 2015 | 20.75 | 20.86 | 20.61 | 20.64 | 992,179 | -0.08(-0.39%) |
Mar 10, 2015 | 21.12 | 21.15 | 20.72 | 20.72 | 1,496,748 | -0.74(-3.47%) |
Mar 09, 2015 | 21.16 | 21.55 | 21.16 | 21.46 | 1,035,205 | +0.33(+1.54%) |
Mar 06, 2015 | 21.54 | 21.67 | 21.08 | 21.14 | 1,780,486 | -0.66(-3.02%) |
Mar 05, 2015 | 21.83 | 21.86 | 21.69 | 21.79 | 366,493 | +0.07(+0.34%) |
Mar 04, 2015 | 21.84 | 21.97 | 21.60 | 21.72 | 696,350 | -0.25(-1.12%) |
Mar 03, 2015 | 22.07 | 22.10 | 21.87 | 21.97 | 625,134 | -0.20(-0.91%) |
Mar 02, 2015 | 21.85 | 22.17 | 21.85 | 22.17 | 738,010 | +0.36(+1.64%) |
Feb 27, 2015 | 22.00 | 22.00 | 21.81 | 21.81 | 335,915 | -0.19(-0.86%) |
Feb 26, 2015 | 21.99 | 22.07 | 21.87 | 22.00 | 734,853 | -0.00(-0.01%) |
Feb 25, 2015 | 21.97 | 22.04 | 21.90 | 22.00 | 603,681 | +0.01(+0.06%) |
Feb 24, 2015 | 21.79 | 22.02 | 21.76 | 21.99 | 1,652,003 | +0.24(+1.10%) |
Feb 23, 2015 | 21.69 | 21.75 | 21.61 | 21.75 | 1,051,607 | -0.05(-0.24%) |
Feb 20, 2015 | 21.31 | 21.82 | 21.18 | 21.80 | 1,954,974 | +0.36(+1.69%) |
Feb 19, 2015 | 21.38 | 21.52 | 21.28 | 21.44 | 1,195,331 | -0.10(-0.45%) |
Feb 18, 2015 | 21.46 | 21.58 | 21.41 | 21.54 | 1,471,869 | -0.02(-0.12%) |
Feb 17, 2015 | 21.43 | 21.59 | 21.35 | 21.56 | 878,987 | +0.06(+0.28%) |
Feb 13, 2015 | 21.43 | 21.50 | 21.50 | 21.50 | 2,122,774 | +0.12(+0.55%) |
Feb 12, 2015 | 21.25 | 21.40 | 21.19 | 21.39 | 1,372,847 | +0.27(+1.30%) |
Feb 11, 2015 | 20.96 | 21.20 | 20.87 | 21.11 | 1,878,989 | +0.04(+0.17%) |
Feb 10, 2015 | 21.00 | 21.12 | 20.76 | 21.07 | 1,325,495 | +0.33(+1.58%) |
Feb 09, 2015 | 20.76 | 20.94 | 20.65 | 20.75 | 1,250,332 | -0.23(-1.09%) |
Feb 06, 2015 | 21.16 | 21.28 | 20.84 | 20.98 | 1,560,233 | -0.10(-0.50%) |
Feb 05, 2015 | 20.79 | 21.11 | 20.76 | 21.08 | 1,739,725 | +0.47(+2.27%) |
Feb 04, 2015 | 20.44 | 20.85 | 20.44 | 20.61 | 1,744,442 | +0.06(+0.28%) |
Feb 03, 2015 | 20.06 | 20.58 | 20.06 | 20.56 | 1,726,730 | +0.69(+3.47%) |