Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.57 | 20.62 | 20.50 | 20.56 | 14,710 | -0.10(-0.46%) |
Apr 29, 2015 | 20.62 | 20.76 | 20.62 | 20.65 | 12,475 | -0.09(-0.43%) |
Apr 28, 2015 | 20.63 | 20.76 | 20.63 | 20.74 | 14,926 | +0.18(+0.89%) |
Apr 27, 2015 | 20.66 | 20.66 | 20.51 | 20.56 | 6,869 | +0.07(+0.36%) |
Apr 24, 2015 | 20.40 | 20.54 | 20.40 | 20.48 | 6,488 | +0.03(+0.14%) |
Apr 23, 2015 | 20.43 | 20.55 | 20.39 | 20.45 | 6,353 | +0.07(+0.32%) |
Apr 22, 2015 | 20.50 | 20.50 | 20.35 | 20.39 | 12,375 | -0.04(-0.18%) |
Apr 21, 2015 | 20.47 | 20.52 | 20.37 | 20.43 | 53,139 | +0.02(+0.11%) |
Apr 20, 2015 | 20.45 | 20.46 | 20.34 | 20.40 | 31,529 | -0.06(-0.28%) |
Apr 17, 2015 | 20.57 | 20.57 | 20.41 | 20.46 | 6,825 | -0.13(-0.65%) |
Apr 16, 2015 | 20.50 | 20.59 | 20.44 | 20.59 | 6,877 | +0.19(+0.94%) |
Apr 15, 2015 | 20.34 | 20.50 | 20.26 | 20.40 | 29,457 | +0.02(+0.11%) |
Apr 14, 2015 | 20.30 | 20.46 | 20.30 | 20.38 | 14,366 | +0.13(+0.62%) |
Apr 13, 2015 | 20.29 | 20.32 | 20.23 | 20.26 | 21,335 | -0.13(-0.61%) |
Apr 10, 2015 | 20.70 | 20.70 | 20.34 | 20.38 | 36,865 | -0.12(-0.60%) |
Apr 09, 2015 | 20.60 | 20.60 | 20.46 | 20.50 | 8,085 | -0.06(-0.29%) |
Apr 08, 2015 | 20.58 | 20.63 | 20.48 | 20.57 | 14,854 | +0.16(+0.79%) |
Apr 07, 2015 | 20.42 | 20.53 | 20.40 | 20.40 | 6,144 | -0.05(-0.25%) |
Apr 06, 2015 | 20.10 | 20.55 | 20.10 | 20.45 | 11,679 | +0.09(+0.43%) |
Apr 02, 2015 | 20.21 | 20.37 | 20.37 | 20.37 | 17,551 | +0.24(+1.17%) |
Apr 01, 2015 | 20.28 | 20.28 | 20.06 | 20.13 | 16,641 | +0.10(+0.51%) |
Mar 31, 2015 | 20.06 | 20.10 | 20.01 | 20.03 | 15,979 | -0.06(-0.29%) |
Mar 30, 2015 | 20.00 | 20.09 | 19.98 | 20.09 | 248,312 | -0.01(-0.04%) |
Mar 27, 2015 | 20.19 | 20.19 | 20.07 | 20.09 | 177,779 | -0.11(-0.55%) |
Mar 26, 2015 | 20.25 | 20.25 | 20.15 | 20.20 | 120,148 | -0.04(-0.22%) |
Mar 25, 2015 | 20.32 | 20.32 | 20.18 | 20.25 | 705,923 | +0.04(+0.22%) |
Mar 24, 2015 | 20.19 | 20.21 | 20.12 | 20.20 | 10,303 | +0.16(+0.81%) |
Mar 23, 2015 | 19.95 | 20.08 | 19.95 | 20.04 | 22,091 | +0.19(+0.96%) |
Mar 20, 2015 | 19.79 | 19.97 | 19.77 | 19.85 | 21,442 | +0.35(+1.77%) |
Mar 19, 2015 | 19.70 | 19.70 | 19.50 | 19.51 | 20,022 | -0.18(-0.93%) |
Mar 18, 2015 | 19.52 | 19.83 | 19.40 | 19.69 | 26,239 | +0.21(+1.06%) |
Mar 17, 2015 | 19.45 | 19.49 | 19.33 | 19.48 | 13,713 | +0.04(+0.19%) |
Mar 16, 2015 | 19.46 | 19.51 | 19.33 | 19.45 | 25,773 | +0.19(+0.99%) |
Mar 13, 2015 | 19.51 | 19.51 | 19.23 | 19.26 | 18,589 | -0.26(-1.32%) |
Mar 12, 2015 | 19.73 | 19.73 | 19.50 | 19.51 | 25,203 | +0.06(+0.32%) |
Mar 11, 2015 | 19.41 | 19.59 | 19.41 | 19.45 | 19,237 | -0.11(-0.58%) |
Mar 10, 2015 | 19.60 | 19.60 | 19.43 | 19.57 | 50,570 | -0.18(-0.93%) |
Mar 09, 2015 | 19.94 | 19.94 | 19.67 | 19.75 | 14,070 | -0.03(-0.15%) |
Mar 06, 2015 | 20.01 | 20.05 | 19.76 | 19.78 | 77,217 | -0.41(-2.04%) |
Mar 05, 2015 | 20.39 | 20.39 | 20.04 | 20.19 | 23,732 | -0.05(-0.25%) |
Mar 04, 2015 | 20.15 | 20.26 | 20.12 | 20.24 | 77,824 | -0.04(-0.22%) |
Mar 03, 2015 | 20.40 | 20.40 | 20.32 | 20.29 | 25,228 | -0.03(-0.14%) |
Mar 02, 2015 | 20.49 | 20.51 | 20.31 | 20.32 | 34,708 | -0.26(-1.25%) |
Feb 27, 2015 | 20.40 | 20.58 | 20.40 | 20.57 | 14,441 | +0.04(+0.21%) |
Feb 26, 2015 | 20.47 | 20.57 | 20.41 | 20.53 | 65,943 | +0.07(+0.32%) |
Feb 25, 2015 | 20.32 | 20.57 | 20.32 | 20.46 | 60,157 | -0.04(-0.22%) |
Feb 24, 2015 | 20.18 | 20.51 | 20.18 | 20.51 | 34,305 | +0.15(+0.76%) |
Feb 23, 2015 | 20.81 | 20.81 | 20.27 | 20.35 | 99,540 | -0.12(-0.57%) |
Feb 20, 2015 | 20.54 | 20.55 | 20.27 | 20.47 | 27,853 | +0.08(+0.40%) |
Feb 19, 2015 | 20.59 | 20.59 | 20.38 | 20.39 | 48,172 | -0.15(-0.75%) |
Feb 18, 2015 | 20.63 | 20.93 | 19.87 | 20.54 | 41,597 | +0.04(+0.22%) |
Feb 17, 2015 | 20.81 | 20.81 | 20.47 | 20.50 | 62,818 | -0.01(-0.07%) |
Feb 13, 2015 | 20.48 | 20.51 | 20.51 | 20.51 | 30,068 | +0.04(+0.18%) |
Feb 12, 2015 | 21.31 | 21.66 | 20.36 | 20.48 | 101,345 | +0.15(+0.76%) |
Feb 11, 2015 | 20.43 | 20.43 | 20.25 | 20.32 | 79,929 | -0.14(-0.66%) |
Feb 10, 2015 | 20.47 | 20.64 | 20.43 | 20.46 | 25,585 | -0.17(-0.82%) |
Feb 09, 2015 | 20.61 | 20.79 | 20.61 | 20.63 | 32,502 | -0.00(-0.02%) |
Feb 06, 2015 | 20.76 | 20.77 | 20.62 | 20.63 | 36,708 | -0.26(-1.23%) |
Feb 05, 2015 | 20.86 | 21.00 | 20.04 | 20.89 | 111,395 | +0.10(+0.50%) |
Feb 04, 2015 | 20.77 | 21.09 | 20.75 | 20.79 | 60,557 | -0.21(-0.98%) |
Feb 03, 2015 | 21.08 | 21.08 | 20.84 | 20.99 | 61,493 | +0.17(+0.81%) |