Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.60 | 20.60 | 20.24 | 20.34 | 846,194 | -0.28(-1.36%) |
Apr 29, 2015 | 20.05 | 20.64 | 19.79 | 20.63 | 1,126,241 | +0.55(+2.72%) |
Apr 28, 2015 | 20.19 | 20.31 | 20.04 | 20.08 | 300,455 | -0.16(-0.79%) |
Apr 27, 2015 | 20.41 | 20.48 | 20.10 | 20.24 | 484,925 | -0.09(-0.44%) |
Apr 24, 2015 | 20.14 | 20.38 | 20.09 | 20.33 | 657,898 | +0.20(+1.00%) |
Apr 23, 2015 | 19.75 | 20.22 | 19.70 | 20.13 | 458,182 | +0.31(+1.54%) |
Apr 22, 2015 | 19.89 | 20.02 | 19.67 | 19.82 | 635,649 | -0.02(-0.12%) |
Apr 21, 2015 | 20.22 | 20.34 | 19.81 | 19.85 | 442,061 | -0.34(-1.67%) |
Apr 20, 2015 | 20.21 | 20.35 | 20.06 | 20.18 | 431,000 | +0.04(+0.20%) |
Apr 17, 2015 | 20.45 | 20.46 | 20.06 | 20.14 | 494,194 | -0.35(-1.73%) |
Apr 16, 2015 | 21.16 | 21.21 | 20.21 | 20.50 | 1,354,018 | -0.70(-3.30%) |
Apr 15, 2015 | 20.99 | 21.24 | 20.96 | 21.20 | 739,412 | +0.22(+1.04%) |
Apr 14, 2015 | 21.21 | 21.23 | 20.85 | 20.98 | 613,076 | -0.11(-0.53%) |
Apr 13, 2015 | 21.08 | 21.29 | 21.04 | 21.09 | 921,800 | -0.01(-0.04%) |
Apr 10, 2015 | 20.88 | 21.18 | 20.82 | 21.10 | 893,637 | +0.32(+1.55%) |
Apr 09, 2015 | 20.31 | 20.88 | 20.31 | 20.78 | 1,092,246 | +0.23(+1.10%) |
Apr 08, 2015 | 20.76 | 20.92 | 20.34 | 20.55 | 739,804 | -0.10(-0.51%) |
Apr 07, 2015 | 20.92 | 21.00 | 20.65 | 20.66 | 451,868 | -0.27(-1.27%) |
Apr 06, 2015 | 20.50 | 20.96 | 20.50 | 20.92 | 789,136 | +0.37(+1.80%) |
Apr 02, 2015 | 20.01 | 20.55 | 20.55 | 20.55 | 682,197 | +0.57(+2.86%) |
Apr 01, 2015 | 20.07 | 20.13 | 19.65 | 19.98 | 896,605 | -0.08(-0.40%) |
Mar 31, 2015 | 20.18 | 20.34 | 20.06 | 20.06 | 836,062 | -0.18(-0.87%) |
Mar 30, 2015 | 20.23 | 20.34 | 20.07 | 20.24 | 505,127 | +0.02(+0.12%) |
Mar 27, 2015 | 20.07 | 20.33 | 20.04 | 20.22 | 532,062 | +0.12(+0.60%) |
Mar 26, 2015 | 20.12 | 20.20 | 19.80 | 20.10 | 545,727 | +0.00(+0.00%) |
Mar 25, 2015 | 20.51 | 20.54 | 20.08 | 20.10 | 698,724 | -0.27(-1.30%) |
Mar 24, 2015 | 20.47 | 20.55 | 20.33 | 20.36 | 338,541 | -0.11(-0.55%) |
Mar 23, 2015 | 20.55 | 20.68 | 20.47 | 20.47 | 1,134,178 | -0.04(-0.20%) |
Mar 20, 2015 | 20.18 | 20.52 | 20.06 | 20.51 | 842,545 | +0.37(+1.84%) |
Mar 19, 2015 | 20.22 | 20.34 | 20.13 | 20.14 | 646,964 | -0.23(-1.11%) |
Mar 18, 2015 | 20.01 | 20.42 | 19.90 | 20.37 | 586,755 | +0.33(+1.65%) |
Mar 17, 2015 | 20.04 | 20.31 | 20.04 | 20.04 | 758,042 | -0.05(-0.24%) |
Mar 16, 2015 | 19.99 | 20.22 | 19.73 | 20.09 | 1,281,473 | +0.11(+0.56%) |
Mar 13, 2015 | 19.62 | 20.01 | 19.54 | 19.97 | 1,278,568 | +0.28(+1.43%) |
Mar 12, 2015 | 19.89 | 20.00 | 19.45 | 19.69 | 1,656,189 | -0.02(-0.12%) |
Mar 11, 2015 | 19.90 | 19.97 | 19.42 | 19.72 | 1,194,378 | -0.27(-1.33%) |
Mar 10, 2015 | 20.24 | 20.35 | 19.97 | 19.98 | 1,084,488 | -0.43(-2.09%) |
Mar 09, 2015 | 20.32 | 20.54 | 20.19 | 20.41 | 1,170,116 | +0.10(+0.52%) |
Mar 06, 2015 | 20.21 | 20.46 | 20.12 | 20.30 | 1,782,362 | -0.01(-0.04%) |
Mar 05, 2015 | 20.22 | 20.54 | 20.20 | 20.31 | 1,141,737 | +0.01(+0.04%) |
Mar 04, 2015 | 19.97 | 20.34 | 19.89 | 20.30 | 895,698 | +0.31(+1.57%) |
Mar 03, 2015 | 19.83 | 20.01 | 19.60 | 19.99 | 1,166,595 | +0.21(+1.06%) |
Mar 02, 2015 | 20.34 | 20.46 | 19.71 | 19.78 | 947,597 | -0.47(-2.34%) |
Feb 27, 2015 | 20.92 | 20.92 | 19.76 | 20.26 | 1,320,672 | -0.63(-3.00%) |
Feb 26, 2015 | 20.89 | 21.05 | 20.69 | 20.88 | 1,194,194 | -0.03(-0.15%) |
Feb 25, 2015 | 20.96 | 21.08 | 20.84 | 20.92 | 599,908 | -0.02(-0.12%) |
Feb 24, 2015 | 21.04 | 21.05 | 20.71 | 20.94 | 862,000 | -0.12(-0.57%) |
Feb 23, 2015 | 21.00 | 21.33 | 20.93 | 21.06 | 1,224,506 | -0.31(-1.47%) |
Feb 20, 2015 | 21.34 | 21.50 | 21.21 | 21.37 | 451,009 | +0.02(+0.08%) |
Feb 19, 2015 | 21.45 | 21.60 | 21.33 | 21.36 | 364,973 | -0.31(-1.41%) |
Feb 18, 2015 | 21.34 | 21.74 | 21.32 | 21.66 | 362,617 | +0.15(+0.71%) |
Feb 17, 2015 | 21.62 | 21.78 | 21.49 | 21.51 | 407,247 | +0.02(+0.11%) |
Feb 13, 2015 | 21.40 | 21.49 | 21.49 | 21.49 | 351,292 | +0.13(+0.60%) |
Feb 12, 2015 | 21.09 | 21.57 | 21.00 | 21.36 | 910,131 | +0.68(+3.27%) |
Feb 11, 2015 | 20.79 | 20.84 | 20.54 | 20.68 | 414,156 | -0.14(-0.66%) |
Feb 10, 2015 | 20.72 | 20.93 | 20.43 | 20.82 | 850,084 | +0.14(+0.70%) |
Feb 09, 2015 | 20.61 | 20.84 | 20.60 | 20.68 | 587,855 | +0.03(+0.16%) |
Feb 06, 2015 | 20.92 | 20.96 | 20.60 | 20.64 | 400,970 | -0.28(-1.34%) |
Feb 05, 2015 | 20.62 | 21.09 | 20.59 | 20.92 | 468,340 | +0.37(+1.79%) |
Feb 04, 2015 | 20.72 | 20.89 | 20.38 | 20.56 | 423,444 | -0.24(-1.15%) |
Feb 03, 2015 | 20.32 | 20.81 | 20.31 | 20.80 | 607,581 | +0.57(+2.81%) |