Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.04 | 22.08 | 21.81 | 21.88 | 427,805 | -0.19(-0.88%) |
Apr 29, 2015 | 22.10 | 22.33 | 22.00 | 22.08 | 471,229 | -0.17(-0.75%) |
Apr 28, 2015 | 22.24 | 22.30 | 22.09 | 22.24 | 241,603 | +0.02(+0.08%) |
Apr 27, 2015 | 22.51 | 22.65 | 22.17 | 22.22 | 580,657 | -0.23(-1.02%) |
Apr 24, 2015 | 22.36 | 22.48 | 22.25 | 22.45 | 483,264 | +0.14(+0.63%) |
Apr 23, 2015 | 22.11 | 22.37 | 22.04 | 22.31 | 688,894 | +0.15(+0.67%) |
Apr 22, 2015 | 22.27 | 22.35 | 22.14 | 22.16 | 1,374,433 | -0.03(-0.12%) |
Apr 21, 2015 | 22.00 | 22.31 | 21.89 | 22.19 | 1,103,170 | +0.30(+1.37%) |
Apr 20, 2015 | 22.00 | 22.20 | 21.79 | 21.89 | 1,307,238 | -0.04(-0.20%) |
Apr 17, 2015 | 22.24 | 22.34 | 21.92 | 21.93 | 1,168,544 | -0.41(-1.85%) |
Apr 16, 2015 | 22.68 | 22.77 | 22.31 | 22.35 | 702,889 | -0.33(-1.43%) |
Apr 15, 2015 | 22.38 | 22.71 | 22.27 | 22.67 | 731,148 | +0.28(+1.26%) |
Apr 14, 2015 | 22.54 | 22.89 | 22.29 | 22.39 | 1,390,190 | +0.21(+0.95%) |
Apr 13, 2015 | 22.17 | 22.37 | 22.14 | 22.18 | 695,724 | +0.01(+0.04%) |
Apr 10, 2015 | 22.19 | 22.22 | 22.02 | 22.17 | 1,239,077 | +0.05(+0.24%) |
Apr 09, 2015 | 21.83 | 22.15 | 21.71 | 22.12 | 859,166 | +0.25(+1.17%) |
Apr 08, 2015 | 21.57 | 21.95 | 21.45 | 21.86 | 797,327 | +0.25(+1.18%) |
Apr 07, 2015 | 21.70 | 21.70 | 21.50 | 21.61 | 1,542,890 | +0.04(+0.16%) |
Apr 06, 2015 | 21.54 | 21.72 | 21.31 | 21.57 | 2,159,063 | +0.36(+1.70%) |
Apr 02, 2015 | 20.84 | 21.21 | 21.21 | 21.21 | 1,198,439 | +0.41(+1.99%) |
Apr 01, 2015 | 21.36 | 21.36 | 20.62 | 20.80 | 2,441,391 | -0.56(-2.63%) |
Mar 31, 2015 | 21.52 | 21.52 | 21.10 | 21.36 | 892,213 | -0.16(-0.74%) |
Mar 30, 2015 | 21.06 | 21.58 | 21.06 | 21.52 | 1,067,765 | +0.53(+2.51%) |
Mar 27, 2015 | 20.88 | 21.23 | 20.88 | 20.99 | 1,193,951 | +0.18(+0.89%) |
Mar 26, 2015 | 20.19 | 20.92 | 20.07 | 20.81 | 1,215,424 | +0.57(+2.82%) |
Mar 25, 2015 | 20.42 | 20.42 | 20.22 | 20.24 | 1,525,785 | -0.10(-0.48%) |
Mar 24, 2015 | 20.35 | 20.46 | 20.10 | 20.33 | 995,476 | +0.01(+0.04%) |
Mar 23, 2015 | 20.03 | 20.44 | 20.00 | 20.33 | 568,288 | +0.27(+1.36%) |
Mar 20, 2015 | 20.12 | 20.22 | 19.98 | 20.05 | 1,024,496 | +0.11(+0.53%) |
Mar 19, 2015 | 19.61 | 20.22 | 19.59 | 19.95 | 2,616,975 | +0.26(+1.34%) |
Mar 18, 2015 | 19.42 | 19.69 | 19.15 | 19.68 | 4,385,413 | +0.28(+1.45%) |
Mar 17, 2015 | 19.71 | 19.87 | 19.34 | 19.40 | 701,958 | -0.32(-1.61%) |
Mar 16, 2015 | 19.48 | 19.82 | 19.35 | 19.72 | 1,222,007 | +0.28(+1.45%) |
Mar 13, 2015 | 19.52 | 19.62 | 19.25 | 19.44 | 1,375,318 | -0.04(-0.18%) |
Mar 12, 2015 | 19.03 | 19.49 | 18.95 | 19.47 | 1,372,348 | +0.40(+2.10%) |
Mar 11, 2015 | 19.21 | 19.32 | 18.90 | 19.07 | 1,193,697 | -0.07(-0.39%) |
Mar 10, 2015 | 18.96 | 19.25 | 18.88 | 19.15 | 2,400,345 | +0.07(+0.37%) |
Mar 09, 2015 | 18.91 | 19.12 | 18.75 | 19.08 | 799,394 | +0.23(+1.21%) |
Mar 06, 2015 | 18.95 | 19.08 | 18.68 | 18.85 | 917,811 | -0.22(-1.15%) |
Mar 05, 2015 | 19.08 | 19.08 | 18.89 | 19.07 | 759,954 | +0.02(+0.09%) |
Mar 04, 2015 | 19.29 | 19.29 | 18.97 | 19.05 | 1,019,323 | -0.24(-1.23%) |
Mar 03, 2015 | 19.17 | 19.34 | 19.10 | 19.29 | 1,325,885 | +0.09(+0.46%) |
Mar 02, 2015 | 19.04 | 19.25 | 18.97 | 19.20 | 1,425,142 | +0.07(+0.37%) |
Feb 27, 2015 | 19.17 | 19.27 | 18.88 | 19.13 | 868,689 | +0.04(+0.23%) |
Feb 26, 2015 | 19.24 | 19.39 | 18.98 | 19.09 | 3,424,376 | -0.10(-0.50%) |
Feb 25, 2015 | 19.02 | 19.22 | 18.85 | 19.18 | 1,231,233 | +0.17(+0.88%) |
Feb 24, 2015 | 18.77 | 19.02 | 18.46 | 19.02 | 1,143,165 | +0.25(+1.36%) |
Feb 23, 2015 | 18.59 | 18.96 | 18.59 | 18.76 | 1,049,491 | +0.10(+0.52%) |
Feb 20, 2015 | 18.90 | 18.90 | 18.55 | 18.66 | 1,810,670 | -0.30(-1.58%) |
Feb 19, 2015 | 19.37 | 19.45 | 18.94 | 18.96 | 3,838,149 | -0.40(-2.09%) |
Feb 18, 2015 | 19.33 | 19.97 | 18.92 | 19.37 | 2,217,921 | -0.07(-0.36%) |
Feb 17, 2015 | 19.21 | 19.46 | 19.04 | 19.44 | 1,021,393 | +0.33(+1.70%) |
Feb 13, 2015 | 19.14 | 19.11 | 19.11 | 19.11 | 2,391,078 | -0.01(-0.05%) |
Feb 12, 2015 | 19.31 | 19.35 | 19.00 | 19.12 | 1,623,901 | -0.03(-0.14%) |
Feb 11, 2015 | 19.07 | 19.19 | 18.95 | 19.15 | 937,630 | +0.11(+0.60%) |
Feb 10, 2015 | 19.62 | 19.62 | 19.01 | 19.03 | 2,479,338 | -0.40(-2.04%) |
Feb 09, 2015 | 19.42 | 19.57 | 19.09 | 19.43 | 1,323,114 | -0.07(-0.36%) |
Feb 06, 2015 | 19.30 | 19.66 | 19.08 | 19.50 | 2,604,379 | +0.05(+0.27%) |
Feb 05, 2015 | 18.47 | 19.52 | 18.45 | 19.45 | 12,057,919 | +0.83(+4.44%) |
Feb 04, 2015 | 18.34 | 18.95 | 18.09 | 18.62 | 957,833 | +0.29(+1.58%) |
Feb 03, 2015 | 17.80 | 18.49 | 17.72 | 18.33 | 1,069,617 | +0.33(+1.81%) |