Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.94 | 21.14 | 20.49 | 20.56 | 16,271 | -0.67(-3.16%) |
Apr 29, 2015 | 21.25 | 21.51 | 21.03 | 21.23 | 38,810 | -0.26(-1.21%) |
Apr 28, 2015 | 20.98 | 21.54 | 20.72 | 21.49 | 13,012 | +0.51(+2.44%) |
Apr 27, 2015 | 21.16 | 21.28 | 20.69 | 20.98 | 17,080 | -0.30(-1.39%) |
Apr 24, 2015 | 20.99 | 21.31 | 20.94 | 21.28 | 18,617 | +0.23(+1.10%) |
Apr 23, 2015 | 20.94 | 21.10 | 20.89 | 21.05 | 9,624 | -0.05(-0.24%) |
Apr 22, 2015 | 20.81 | 21.14 | 20.81 | 21.10 | 5,282 | +0.26(+1.25%) |
Apr 21, 2015 | 20.87 | 20.98 | 20.78 | 20.84 | 8,474 | -0.25(-1.16%) |
Apr 20, 2015 | 20.88 | 21.17 | 20.84 | 21.08 | 13,377 | +0.32(+1.53%) |
Apr 17, 2015 | 21.28 | 21.39 | 20.76 | 20.76 | 17,310 | -0.78(-3.62%) |
Apr 16, 2015 | 21.48 | 21.59 | 21.28 | 21.54 | 7,972 | +0.01(+0.03%) |
Apr 15, 2015 | 21.51 | 21.54 | 21.14 | 21.54 | 13,173 | +0.32(+1.50%) |
Apr 14, 2015 | 21.36 | 21.57 | 21.18 | 21.22 | 12,568 | -0.35(-1.64%) |
Apr 13, 2015 | 21.35 | 21.63 | 21.33 | 21.57 | 12,462 | +0.09(+0.40%) |
Apr 10, 2015 | 21.87 | 21.87 | 21.49 | 21.49 | 9,900 | -0.30(-1.39%) |
Apr 09, 2015 | 21.76 | 21.90 | 21.61 | 21.79 | 11,636 | +0.14(+0.67%) |
Apr 08, 2015 | 21.66 | 21.79 | 21.64 | 21.64 | 6,251 | +0.01(+0.03%) |
Apr 07, 2015 | 21.64 | 21.91 | 21.61 | 21.64 | 18,580 | +0.01(+0.07%) |
Apr 06, 2015 | 21.46 | 21.64 | 21.38 | 21.62 | 10,313 | -0.02(-0.10%) |
Apr 02, 2015 | 21.69 | 21.64 | 21.64 | 21.64 | 19,682 | +0.14(+0.67%) |
Apr 01, 2015 | 21.59 | 21.70 | 21.30 | 21.50 | 11,180 | -0.07(-0.33%) |
Mar 31, 2015 | 21.64 | 21.68 | 21.40 | 21.57 | 21,836 | -0.09(-0.43%) |
Mar 30, 2015 | 21.74 | 21.75 | 21.36 | 21.67 | 23,419 | +0.13(+0.60%) |
Mar 27, 2015 | 21.56 | 21.76 | 21.46 | 21.54 | 10,372 | -0.03(-0.13%) |
Mar 26, 2015 | 21.46 | 21.64 | 21.42 | 21.56 | 21,435 | +0.05(+0.23%) |
Mar 25, 2015 | 21.58 | 21.64 | 21.45 | 21.51 | 31,389 | -0.01(-0.07%) |
Mar 24, 2015 | 21.14 | 21.58 | 21.14 | 21.53 | 11,487 | +0.39(+1.84%) |
Mar 23, 2015 | 21.07 | 21.49 | 20.85 | 21.14 | 51,388 | +0.22(+1.03%) |
Mar 20, 2015 | 21.31 | 21.57 | 20.92 | 20.92 | 42,727 | -0.36(-1.70%) |
Mar 19, 2015 | 21.54 | 21.54 | 21.25 | 21.28 | 14,161 | -0.28(-1.30%) |
Mar 18, 2015 | 21.14 | 21.59 | 21.14 | 21.56 | 11,081 | +0.47(+2.22%) |
Mar 17, 2015 | 21.44 | 21.46 | 20.97 | 21.10 | 25,729 | -0.49(-2.27%) |
Mar 16, 2015 | 21.28 | 21.59 | 21.25 | 21.59 | 18,244 | +0.49(+2.33%) |
Mar 13, 2015 | 20.81 | 21.12 | 20.35 | 21.10 | 16,876 | +0.30(+1.42%) |
Mar 12, 2015 | 20.23 | 20.81 | 20.00 | 20.80 | 19,331 | +0.69(+3.44%) |
Mar 11, 2015 | 19.89 | 20.56 | 19.89 | 20.11 | 43,560 | +0.17(+0.86%) |
Mar 10, 2015 | 20.06 | 20.08 | 19.68 | 19.94 | 30,253 | -0.31(-1.52%) |
Mar 09, 2015 | 20.40 | 20.77 | 20.00 | 20.24 | 36,783 | -0.06(-0.32%) |
Mar 06, 2015 | 20.19 | 20.60 | 20.00 | 20.31 | 18,914 | -0.01(-0.07%) |
Mar 05, 2015 | 20.89 | 20.89 | 19.75 | 20.32 | 32,575 | -0.05(-0.25%) |
Mar 04, 2015 | 20.50 | 20.90 | 19.73 | 20.37 | 19,455 | -0.29(-1.39%) |
Mar 03, 2015 | 20.79 | 21.91 | 20.60 | 20.66 | 26,598 | +0.60(+3.00%) |
Mar 02, 2015 | 19.30 | 20.26 | 19.08 | 20.06 | 7,819 | +0.75(+3.90%) |
Feb 27, 2015 | 20.09 | 20.09 | 19.30 | 19.30 | 12,028 | -0.19(-0.99%) |
Feb 26, 2015 | 19.32 | 19.71 | 19.03 | 19.50 | 12,946 | +0.27(+1.42%) |
Feb 25, 2015 | 19.83 | 19.83 | 19.23 | 19.23 | 3,809 | -0.23(-1.18%) |
Feb 24, 2015 | 19.23 | 19.95 | 19.23 | 19.45 | 7,623 | +0.33(+1.72%) |
Feb 23, 2015 | 19.38 | 19.72 | 19.00 | 19.13 | 12,982 | -0.25(-1.29%) |
Feb 20, 2015 | 19.53 | 19.78 | 19.35 | 19.38 | 15,876 | -0.09(-0.48%) |
Feb 19, 2015 | 19.56 | 19.74 | 19.47 | 19.47 | 4,901 | -0.11(-0.55%) |
Feb 18, 2015 | 19.55 | 20.04 | 19.35 | 19.58 | 17,315 | +0.09(+0.44%) |
Feb 17, 2015 | 19.97 | 19.97 | 19.48 | 19.49 | 5,503 | -0.40(-2.02%) |
Feb 13, 2015 | 19.31 | 19.89 | 19.89 | 19.89 | 7,396 | +0.24(+1.20%) |
Feb 12, 2015 | 19.84 | 19.90 | 19.66 | 19.66 | 5,385 | -0.05(-0.25%) |
Feb 11, 2015 | 19.76 | 19.88 | 19.42 | 19.71 | 11,601 | -0.03(-0.15%) |
Feb 10, 2015 | 19.92 | 19.92 | 19.63 | 19.73 | 12,829 | -0.04(-0.22%) |
Feb 09, 2015 | 19.69 | 19.89 | 19.46 | 19.78 | 18,259 | +0.11(+0.58%) |
Feb 06, 2015 | 19.56 | 19.92 | 19.28 | 19.66 | 25,726 | +0.15(+0.77%) |
Feb 05, 2015 | 19.31 | 19.59 | 19.31 | 19.51 | 7,969 | +0.23(+1.19%) |
Feb 04, 2015 | 19.07 | 19.71 | 19.07 | 19.28 | 9,676 | -0.01(-0.07%) |
Feb 03, 2015 | 19.13 | 19.50 | 19.00 | 19.30 | 10,360 | +0.29(+1.55%) |