Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.88 | 23.61 | 21.85 | 23.03 | 1,413,278 | +0.93(+4.21%) |
Apr 29, 2015 | 22.09 | 22.47 | 22.00 | 22.10 | 570,394 | -0.15(-0.67%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.93 | 22.25 | 652,620 | +0.13(+0.59%) |
Apr 27, 2015 | 22.35 | 22.47 | 22.03 | 22.12 | 537,936 | -0.15(-0.67%) |
Apr 24, 2015 | 22.19 | 22.37 | 22.00 | 22.27 | 443,079 | +0.14(+0.63%) |
Apr 23, 2015 | 22.03 | 22.28 | 22.01 | 22.13 | 432,162 | -0.04(-0.18%) |
Apr 22, 2015 | 22.49 | 22.72 | 22.04 | 22.17 | 522,959 | -0.23(-1.03%) |
Apr 21, 2015 | 22.14 | 22.57 | 22.05 | 22.40 | 546,455 | +0.38(+1.73%) |
Apr 20, 2015 | 21.78 | 22.12 | 21.77 | 22.02 | 502,316 | +0.34(+1.57%) |
Apr 17, 2015 | 21.60 | 21.80 | 21.51 | 21.68 | 594,835 | -0.09(-0.41%) |
Apr 16, 2015 | 21.61 | 22.00 | 21.61 | 21.77 | 357,620 | +0.05(+0.23%) |
Apr 15, 2015 | 21.77 | 21.84 | 21.69 | 21.72 | 445,921 | +0.02(+0.09%) |
Apr 14, 2015 | 21.57 | 21.76 | 21.53 | 21.70 | 301,770 | +0.12(+0.56%) |
Apr 13, 2015 | 21.71 | 21.81 | 21.56 | 21.58 | 420,021 | -0.08(-0.37%) |
Apr 10, 2015 | 21.83 | 21.85 | 21.57 | 21.66 | 446,708 | -0.11(-0.51%) |
Apr 09, 2015 | 21.65 | 21.90 | 21.56 | 21.77 | 347,725 | +0.06(+0.28%) |
Apr 08, 2015 | 21.52 | 21.89 | 21.48 | 21.71 | 547,950 | +0.15(+0.70%) |
Apr 07, 2015 | 21.75 | 21.76 | 21.48 | 21.56 | 635,723 | -0.20(-0.92%) |
Apr 06, 2015 | 21.41 | 21.80 | 21.36 | 21.76 | 636,211 | +0.28(+1.30%) |
Apr 02, 2015 | 21.72 | 21.48 | 21.48 | 21.48 | 879,400 | -0.16(-0.74%) |
Apr 01, 2015 | 21.57 | 21.77 | 21.45 | 21.64 | 571,708 | -0.02(-0.09%) |
Mar 31, 2015 | 21.48 | 21.74 | 21.32 | 21.66 | 698,471 | +0.03(+0.14%) |
Mar 30, 2015 | 21.63 | 21.79 | 21.57 | 21.63 | 366,852 | +0.12(+0.56%) |
Mar 27, 2015 | 21.52 | 21.74 | 21.48 | 21.51 | 579,572 | -0.01(-0.05%) |
Mar 26, 2015 | 21.48 | 21.75 | 21.39 | 21.52 | 579,196 | -0.04(-0.19%) |
Mar 25, 2015 | 21.88 | 21.88 | 21.54 | 21.56 | 529,576 | -0.30(-1.37%) |
Mar 24, 2015 | 21.90 | 22.04 | 21.81 | 21.86 | 597,931 | -0.04(-0.18%) |
Mar 23, 2015 | 21.93 | 22.17 | 21.86 | 21.90 | 854,901 | +0.01(+0.05%) |
Mar 20, 2015 | 21.57 | 22.21 | 21.57 | 21.89 | 1,907,677 | +0.46(+2.15%) |
Mar 19, 2015 | 21.08 | 21.50 | 20.90 | 21.43 | 446,588 | +0.34(+1.61%) |
Mar 18, 2015 | 20.22 | 21.10 | 20.22 | 21.09 | 874,166 | +0.78(+3.84%) |
Mar 17, 2015 | 20.35 | 20.55 | 20.26 | 20.31 | 672,386 | -0.16(-0.78%) |
Mar 16, 2015 | 20.39 | 20.56 | 20.28 | 20.47 | 494,739 | +0.17(+0.84%) |
Mar 13, 2015 | 20.50 | 20.50 | 20.08 | 20.30 | 405,940 | -0.18(-0.88%) |
Mar 12, 2015 | 20.19 | 20.55 | 20.07 | 20.48 | 656,097 | +0.34(+1.69%) |
Mar 11, 2015 | 20.01 | 20.24 | 19.82 | 20.14 | 565,610 | +0.16(+0.80%) |
Mar 10, 2015 | 19.94 | 20.06 | 19.62 | 19.98 | 570,094 | -0.09(-0.45%) |
Mar 09, 2015 | 20.06 | 20.27 | 20.00 | 20.07 | 293,329 | +0.07(+0.35%) |
Mar 06, 2015 | 20.11 | 20.23 | 19.98 | 20.00 | 367,946 | -0.15(-0.74%) |
Mar 05, 2015 | 20.11 | 20.32 | 19.97 | 20.15 | 401,123 | +0.13(+0.65%) |
Mar 04, 2015 | 20.02 | 20.23 | 19.96 | 20.02 | 621,204 | -0.13(-0.65%) |
Mar 03, 2015 | 20.36 | 20.45 | 20.00 | 20.15 | 725,107 | -0.32(-1.56%) |
Mar 02, 2015 | 19.85 | 20.50 | 19.80 | 20.47 | 1,471,558 | +0.62(+3.12%) |
Feb 27, 2015 | 19.88 | 20.07 | 19.60 | 19.85 | 972,185 | -0.04(-0.20%) |
Feb 26, 2015 | 19.57 | 20.54 | 19.31 | 19.89 | 1,342,249 | -0.56(-2.74%) |
Feb 25, 2015 | 20.40 | 20.52 | 20.27 | 20.45 | 507,018 | -0.03(-0.15%) |
Feb 24, 2015 | 20.36 | 20.52 | 20.10 | 20.48 | 575,052 | +0.09(+0.44%) |
Feb 23, 2015 | 20.37 | 20.41 | 20.08 | 20.39 | 341,288 | -0.07(-0.34%) |
Feb 20, 2015 | 20.49 | 20.50 | 20.12 | 20.46 | 518,386 | +0.01(+0.05%) |
Feb 19, 2015 | 20.49 | 20.63 | 20.30 | 20.45 | 207,896 | -0.04(-0.20%) |
Feb 18, 2015 | 20.19 | 20.55 | 20.17 | 20.49 | 306,234 | +0.22(+1.09%) |
Feb 17, 2015 | 20.61 | 20.80 | 20.19 | 20.27 | 562,920 | -0.38(-1.84%) |
Feb 13, 2015 | 20.17 | 20.65 | 20.65 | 20.65 | 555,600 | +0.59(+2.94%) |
Feb 12, 2015 | 19.80 | 20.11 | 19.77 | 20.06 | 286,013 | +0.37(+1.88%) |
Feb 11, 2015 | 19.59 | 19.73 | 19.51 | 19.69 | 240,128 | +0.02(+0.10%) |
Feb 10, 2015 | 19.62 | 19.75 | 19.32 | 19.67 | 253,841 | +0.25(+1.29%) |
Feb 09, 2015 | 19.88 | 20.08 | 19.42 | 19.42 | 387,403 | -0.57(-2.85%) |
Feb 06, 2015 | 19.91 | 20.17 | 19.73 | 19.99 | 395,425 | +0.14(+0.71%) |
Feb 05, 2015 | 19.59 | 19.92 | 19.44 | 19.85 | 314,242 | +0.38(+1.95%) |
Feb 04, 2015 | 19.24 | 19.62 | 19.24 | 19.47 | 387,622 | +0.16(+0.83%) |
Feb 03, 2015 | 19.00 | 19.38 | 18.90 | 19.31 | 473,716 | +0.51(+2.71%) |