Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.04 | 21.12 | 20.53 | 20.65 | 2,505,197 | -0.58(-2.72%) |
Apr 29, 2015 | 21.29 | 21.50 | 21.22 | 21.23 | 2,132,723 | -0.16(-0.77%) |
Apr 28, 2015 | 21.71 | 21.83 | 21.27 | 21.39 | 3,180,301 | -0.29(-1.35%) |
Apr 27, 2015 | 21.78 | 21.99 | 21.59 | 21.69 | 1,309,031 | -0.04(-0.17%) |
Apr 24, 2015 | 22.04 | 22.05 | 21.68 | 21.72 | 1,072,298 | -0.22(-1.00%) |
Apr 23, 2015 | 21.67 | 22.03 | 21.52 | 21.94 | 1,973,277 | +0.16(+0.72%) |
Apr 22, 2015 | 21.53 | 21.79 | 21.41 | 21.79 | 1,513,683 | +0.27(+1.24%) |
Apr 21, 2015 | 21.56 | 21.61 | 21.38 | 21.52 | 1,360,359 | +0.12(+0.56%) |
Apr 20, 2015 | 21.34 | 21.52 | 21.28 | 21.40 | 1,355,659 | +0.25(+1.17%) |
Apr 17, 2015 | 21.41 | 21.48 | 21.10 | 21.16 | 1,818,220 | -0.48(-2.20%) |
Apr 16, 2015 | 21.96 | 22.00 | 21.63 | 21.63 | 1,549,473 | -0.33(-1.50%) |
Apr 15, 2015 | 21.95 | 22.11 | 21.88 | 21.96 | 1,556,094 | +0.05(+0.21%) |
Apr 14, 2015 | 21.73 | 21.99 | 21.66 | 21.92 | 1,886,555 | +0.22(+1.01%) |
Apr 13, 2015 | 21.86 | 21.94 | 21.66 | 21.70 | 1,646,788 | -0.23(-1.05%) |
Apr 10, 2015 | 21.92 | 21.97 | 21.83 | 21.93 | 1,471,297 | +0.02(+0.08%) |
Apr 09, 2015 | 21.94 | 22.01 | 21.86 | 21.91 | 1,898,822 | -0.04(-0.17%) |
Apr 08, 2015 | 21.61 | 21.95 | 21.48 | 21.94 | 3,045,950 | +0.62(+2.92%) |
Apr 07, 2015 | 21.32 | 21.54 | 21.30 | 21.32 | 1,121,708 | -0.04(-0.17%) |
Apr 06, 2015 | 21.06 | 21.42 | 21.01 | 21.36 | 1,935,820 | +0.14(+0.65%) |
Apr 02, 2015 | 21.24 | 21.22 | 21.22 | 21.22 | 1,302,670 | -0.01(-0.04%) |
Apr 01, 2015 | 21.26 | 21.38 | 21.06 | 21.23 | 1,398,747 | -0.21(-0.98%) |
Mar 31, 2015 | 21.45 | 21.54 | 21.31 | 21.44 | 1,459,627 | -0.10(-0.47%) |
Mar 30, 2015 | 21.15 | 21.58 | 21.10 | 21.54 | 1,740,272 | +0.54(+2.58%) |
Mar 27, 2015 | 21.06 | 21.18 | 20.87 | 21.00 | 1,959,148 | +0.03(+0.13%) |
Mar 26, 2015 | 20.76 | 21.09 | 20.54 | 20.97 | 2,649,499 | +0.09(+0.44%) |
Mar 25, 2015 | 21.66 | 21.72 | 20.86 | 20.88 | 1,910,270 | -0.72(-3.35%) |
Mar 24, 2015 | 21.53 | 21.72 | 21.39 | 21.61 | 2,019,426 | +0.15(+0.68%) |
Mar 23, 2015 | 21.63 | 21.81 | 21.39 | 21.46 | 2,202,835 | -0.23(-1.06%) |
Mar 20, 2015 | 21.49 | 21.73 | 21.32 | 21.69 | 2,976,660 | +0.28(+1.28%) |
Mar 19, 2015 | 20.31 | 21.52 | 19.85 | 21.41 | 8,250,538 | +0.64(+3.09%) |
Mar 18, 2015 | 20.68 | 20.87 | 20.43 | 20.77 | 3,265,079 | +0.01(+0.04%) |
Mar 17, 2015 | 20.26 | 20.81 | 20.19 | 20.76 | 2,947,114 | +0.39(+1.89%) |
Mar 16, 2015 | 20.39 | 20.43 | 20.17 | 20.38 | 1,892,631 | +0.45(+2.25%) |
Mar 13, 2015 | 19.90 | 19.98 | 19.62 | 19.93 | 1,191,210 | +0.04(+0.18%) |
Mar 12, 2015 | 19.74 | 19.96 | 19.73 | 19.89 | 970,815 | +0.18(+0.93%) |
Mar 11, 2015 | 19.55 | 19.73 | 19.37 | 19.71 | 1,336,170 | +0.19(+0.99%) |
Mar 10, 2015 | 19.72 | 19.82 | 19.51 | 19.51 | 1,050,534 | -0.45(-2.25%) |
Mar 09, 2015 | 19.97 | 20.07 | 19.85 | 19.96 | 898,640 | +0.03(+0.14%) |
Mar 06, 2015 | 19.95 | 20.07 | 19.75 | 19.94 | 1,267,366 | -0.15(-0.73%) |
Mar 05, 2015 | 20.27 | 20.28 | 19.99 | 20.08 | 1,047,710 | -0.17(-0.86%) |
Mar 04, 2015 | 20.03 | 20.26 | 19.93 | 20.26 | 1,400,425 | +0.08(+0.41%) |
Mar 03, 2015 | 20.41 | 20.51 | 20.15 | 20.17 | 1,324,541 | -0.28(-1.35%) |
Mar 02, 2015 | 20.15 | 20.57 | 20.12 | 20.45 | 2,073,796 | +0.30(+1.50%) |
Feb 27, 2015 | 20.27 | 20.28 | 20.07 | 20.15 | 1,506,824 | -0.14(-0.68%) |
Feb 26, 2015 | 20.37 | 20.45 | 20.17 | 20.28 | 1,078,495 | -0.08(-0.41%) |
Feb 25, 2015 | 20.63 | 20.71 | 20.33 | 20.37 | 1,221,649 | -0.35(-1.68%) |
Feb 24, 2015 | 20.44 | 20.74 | 20.38 | 20.72 | 1,108,110 | +0.26(+1.26%) |
Feb 23, 2015 | 20.44 | 20.46 | 20.17 | 20.46 | 1,354,271 | -0.07(-0.36%) |
Feb 20, 2015 | 20.34 | 20.55 | 20.20 | 20.53 | 921,137 | +0.16(+0.77%) |
Feb 19, 2015 | 20.34 | 20.49 | 20.25 | 20.38 | 1,120,231 | -0.05(-0.27%) |
Feb 18, 2015 | 20.31 | 20.58 | 20.26 | 20.43 | 1,641,337 | +0.05(+0.22%) |
Feb 17, 2015 | 20.38 | 20.52 | 20.24 | 20.39 | 1,866,687 | -0.04(-0.18%) |
Feb 13, 2015 | 20.19 | 20.42 | 20.42 | 20.42 | 2,039,171 | +0.25(+1.23%) |
Feb 12, 2015 | 19.99 | 20.20 | 19.90 | 20.17 | 1,792,048 | +0.29(+1.48%) |
Feb 11, 2015 | 19.74 | 20.02 | 19.62 | 19.88 | 1,945,994 | +0.18(+0.93%) |
Feb 10, 2015 | 19.64 | 19.72 | 19.44 | 19.70 | 1,254,740 | +0.25(+1.27%) |
Feb 09, 2015 | 19.23 | 19.55 | 19.09 | 19.45 | 1,185,349 | +0.05(+0.24%) |
Feb 06, 2015 | 19.41 | 19.57 | 19.31 | 19.41 | 1,180,725 | -0.01(-0.05%) |
Feb 05, 2015 | 19.22 | 19.45 | 19.13 | 19.41 | 1,204,228 | +0.25(+1.29%) |
Feb 04, 2015 | 19.20 | 19.37 | 19.14 | 19.17 | 1,467,141 | -0.16(-0.85%) |
Feb 03, 2015 | 18.97 | 19.34 | 18.91 | 19.33 | 1,938,154 | +0.45(+2.37%) |