Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.94 | 20.12 | 19.89 | 20.03 | 6,323,679 | +0.01(+0.07%) |
Apr 29, 2015 | 19.96 | 20.16 | 19.90 | 20.01 | 3,324,033 | -0.13(-0.67%) |
Apr 28, 2015 | 19.89 | 20.18 | 19.78 | 20.15 | 4,390,206 | +0.25(+1.25%) |
Apr 27, 2015 | 19.94 | 20.16 | 19.84 | 19.90 | 3,431,226 | +0.01(+0.04%) |
Apr 24, 2015 | 20.31 | 20.31 | 19.76 | 19.89 | 6,041,677 | -0.52(-2.55%) |
Apr 23, 2015 | 20.21 | 20.55 | 20.10 | 20.41 | 5,423,272 | -0.31(-1.48%) |
Apr 22, 2015 | 20.79 | 20.79 | 20.43 | 20.72 | 3,945,636 | +0.03(+0.15%) |
Apr 21, 2015 | 20.96 | 20.97 | 20.58 | 20.69 | 5,648,681 | -0.16(-0.78%) |
Apr 20, 2015 | 20.82 | 20.95 | 20.71 | 20.85 | 2,275,219 | +0.17(+0.83%) |
Apr 17, 2015 | 20.91 | 20.94 | 20.56 | 20.68 | 4,051,429 | -0.45(-2.11%) |
Apr 16, 2015 | 20.90 | 21.17 | 20.87 | 21.12 | 4,156,118 | +0.06(+0.30%) |
Apr 15, 2015 | 20.55 | 21.12 | 20.47 | 21.06 | 4,373,071 | +0.55(+2.68%) |
Apr 14, 2015 | 20.72 | 20.77 | 20.48 | 20.51 | 4,750,873 | -0.31(-1.47%) |
Apr 13, 2015 | 21.03 | 21.08 | 20.73 | 20.81 | 4,788,786 | -0.20(-0.94%) |
Apr 10, 2015 | 20.84 | 21.06 | 20.73 | 21.01 | 4,427,356 | +0.25(+1.21%) |
Apr 09, 2015 | 20.47 | 20.80 | 20.47 | 20.76 | 3,349,799 | +0.20(+0.99%) |
Apr 08, 2015 | 20.47 | 20.61 | 20.37 | 20.56 | 4,883,576 | -0.00(-0.02%) |
Apr 07, 2015 | 20.35 | 20.66 | 20.27 | 20.56 | 3,992,316 | +0.25(+1.25%) |
Apr 06, 2015 | 20.12 | 20.38 | 19.83 | 20.31 | 3,732,979 | +0.06(+0.29%) |
Apr 02, 2015 | 20.33 | 20.25 | 20.25 | 20.25 | 3,145,075 | -0.05(-0.27%) |
Apr 01, 2015 | 20.51 | 20.54 | 20.11 | 20.30 | 5,165,900 | -0.25(-1.21%) |
Mar 31, 2015 | 20.87 | 20.90 | 20.52 | 20.55 | 7,001,207 | -0.42(-1.98%) |
Mar 30, 2015 | 20.72 | 21.08 | 20.67 | 20.97 | 4,886,991 | +0.29(+1.39%) |
Mar 27, 2015 | 20.21 | 20.80 | 20.14 | 20.68 | 4,069,657 | +0.42(+2.06%) |
Mar 26, 2015 | 20.03 | 20.37 | 19.71 | 20.26 | 6,096,026 | +0.05(+0.25%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.19 | 20.21 | 7,013,554 | -0.64(-3.08%) |
Mar 24, 2015 | 21.20 | 21.31 | 20.84 | 20.85 | 10,170,081 | -0.32(-1.50%) |
Mar 23, 2015 | 21.43 | 21.52 | 21.17 | 21.17 | 4,356,926 | -0.21(-0.97%) |
Mar 20, 2015 | 21.29 | 21.53 | 21.16 | 21.38 | 9,943,715 | +0.24(+1.13%) |
Mar 19, 2015 | 21.07 | 21.24 | 20.91 | 21.14 | 5,021,979 | +0.04(+0.18%) |
Mar 18, 2015 | 20.83 | 21.15 | 20.50 | 21.10 | 5,687,899 | +0.20(+0.97%) |
Mar 17, 2015 | 21.13 | 21.13 | 20.76 | 20.90 | 4,766,371 | -0.29(-1.39%) |
Mar 16, 2015 | 20.99 | 21.23 | 20.89 | 21.19 | 5,095,603 | +0.38(+1.84%) |
Mar 13, 2015 | 20.91 | 20.97 | 20.49 | 20.81 | 7,425,408 | -0.07(-0.34%) |
Mar 12, 2015 | 20.42 | 20.92 | 20.42 | 20.88 | 9,616,353 | +0.28(+1.38%) |
Mar 11, 2015 | 20.72 | 20.86 | 20.51 | 20.60 | 13,484,584 | -0.22(-1.04%) |
Mar 10, 2015 | 21.31 | 21.39 | 20.81 | 20.81 | 6,879,068 | -0.76(-3.51%) |
Mar 09, 2015 | 21.42 | 21.61 | 21.32 | 21.57 | 4,352,043 | +0.24(+1.14%) |
Mar 06, 2015 | 21.23 | 21.51 | 21.22 | 21.33 | 6,070,458 | -0.05(-0.26%) |
Mar 05, 2015 | 21.71 | 21.74 | 21.26 | 21.38 | 10,579,662 | -0.25(-1.17%) |
Mar 04, 2015 | 21.55 | 21.66 | 21.37 | 21.63 | 5,583,860 | +0.02(+0.10%) |
Mar 03, 2015 | 21.85 | 21.93 | 21.56 | 21.61 | 6,261,311 | -0.41(-1.87%) |
Mar 02, 2015 | 21.69 | 22.04 | 21.64 | 22.02 | 4,600,122 | +0.48(+2.22%) |
Feb 27, 2015 | 21.60 | 21.71 | 21.45 | 21.55 | 3,900,320 | -0.08(-0.38%) |
Feb 26, 2015 | 21.63 | 21.67 | 21.46 | 21.63 | 4,817,784 | +0.05(+0.22%) |
Feb 25, 2015 | 21.59 | 21.66 | 21.47 | 21.58 | 5,233,813 | -0.08(-0.35%) |
Feb 24, 2015 | 21.32 | 21.69 | 21.26 | 21.66 | 6,655,846 | +0.38(+1.80%) |
Feb 23, 2015 | 21.27 | 21.34 | 21.16 | 21.27 | 4,534,575 | -0.13(-0.60%) |
Feb 20, 2015 | 21.14 | 21.40 | 21.01 | 21.40 | 7,460,792 | +0.17(+0.78%) |
Feb 19, 2015 | 21.17 | 21.26 | 21.01 | 21.23 | 6,006,476 | +0.07(+0.35%) |
Feb 18, 2015 | 21.14 | 21.21 | 21.00 | 21.16 | 5,230,004 | -0.08(-0.39%) |
Feb 17, 2015 | 21.07 | 21.29 | 20.94 | 21.24 | 8,018,469 | +0.08(+0.39%) |
Feb 13, 2015 | 21.49 | 21.16 | 21.16 | 21.16 | 9,227,967 | +0.30(+1.46%) |
Feb 12, 2015 | 20.66 | 20.88 | 20.41 | 20.86 | 10,709,675 | +0.47(+2.28%) |
Feb 11, 2015 | 20.40 | 20.47 | 20.25 | 20.39 | 6,013,719 | -0.01(-0.03%) |
Feb 10, 2015 | 20.13 | 20.41 | 19.96 | 20.40 | 8,804,473 | +0.42(+2.09%) |
Feb 09, 2015 | 20.13 | 20.33 | 19.91 | 19.98 | 8,215,572 | -0.32(-1.56%) |
Feb 06, 2015 | 20.46 | 20.65 | 20.19 | 20.30 | 66,838,968 | -0.17(-0.82%) |
Feb 05, 2015 | 19.82 | 20.52 | 19.82 | 20.46 | 43,544,356 | +1.13(+5.85%) |
Feb 04, 2015 | 18.92 | 19.47 | 18.92 | 19.33 | 8,662,469 | +0.31(+1.63%) |
Feb 03, 2015 | 18.79 | 19.05 | 18.70 | 19.02 | 6,511,517 | +0.34(+1.83%) |