Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.05 | 21.13 | 20.54 | 20.67 | 2,503,496 | -0.58(-2.72%) |
Apr 29, 2015 | 21.31 | 21.52 | 21.23 | 21.24 | 2,131,275 | -0.17(-0.77%) |
Apr 28, 2015 | 21.72 | 21.85 | 21.28 | 21.41 | 3,178,142 | -0.29(-1.35%) |
Apr 27, 2015 | 21.79 | 22.01 | 21.60 | 21.70 | 1,308,142 | -0.04(-0.17%) |
Apr 24, 2015 | 22.05 | 22.06 | 21.69 | 21.74 | 1,071,570 | -0.22(-1.00%) |
Apr 23, 2015 | 21.68 | 22.04 | 21.54 | 21.96 | 1,971,938 | +0.16(+0.72%) |
Apr 22, 2015 | 21.55 | 21.80 | 21.43 | 21.80 | 1,512,655 | +0.27(+1.24%) |
Apr 21, 2015 | 21.57 | 21.63 | 21.39 | 21.54 | 1,359,436 | +0.12(+0.56%) |
Apr 20, 2015 | 21.35 | 21.54 | 21.29 | 21.42 | 1,354,739 | +0.25(+1.17%) |
Apr 17, 2015 | 21.43 | 21.50 | 21.12 | 21.17 | 1,816,985 | -0.48(-2.20%) |
Apr 16, 2015 | 21.98 | 22.01 | 21.65 | 21.65 | 1,548,421 | -0.33(-1.50%) |
Apr 15, 2015 | 21.97 | 22.12 | 21.90 | 21.98 | 1,555,038 | +0.05(+0.21%) |
Apr 14, 2015 | 21.75 | 22.01 | 21.68 | 21.93 | 1,885,274 | +0.22(+1.01%) |
Apr 13, 2015 | 21.88 | 21.96 | 21.68 | 21.71 | 1,645,671 | -0.23(-1.05%) |
Apr 10, 2015 | 21.93 | 21.99 | 21.84 | 21.94 | 1,470,298 | +0.02(+0.08%) |
Apr 09, 2015 | 21.96 | 22.02 | 21.88 | 21.92 | 1,897,533 | -0.04(-0.17%) |
Apr 08, 2015 | 21.62 | 21.97 | 21.49 | 21.96 | 3,043,882 | +0.62(+2.93%) |
Apr 07, 2015 | 21.34 | 21.56 | 21.32 | 21.34 | 1,120,947 | -0.04(-0.17%) |
Apr 06, 2015 | 21.07 | 21.44 | 21.02 | 21.37 | 1,934,506 | +0.14(+0.65%) |
Apr 02, 2015 | 21.25 | 21.23 | 21.23 | 21.23 | 1,301,786 | -0.01(-0.04%) |
Apr 01, 2015 | 21.27 | 21.39 | 21.07 | 21.24 | 1,397,797 | -0.21(-0.98%) |
Mar 31, 2015 | 21.46 | 21.56 | 21.33 | 21.45 | 1,458,637 | -0.10(-0.47%) |
Mar 30, 2015 | 21.16 | 21.59 | 21.12 | 21.56 | 1,739,091 | +0.54(+2.58%) |
Mar 27, 2015 | 21.07 | 21.20 | 20.89 | 21.01 | 1,957,818 | +0.03(+0.13%) |
Mar 26, 2015 | 20.78 | 21.11 | 20.56 | 20.99 | 2,647,701 | +0.09(+0.44%) |
Mar 25, 2015 | 21.68 | 21.73 | 20.88 | 20.90 | 1,908,973 | -0.72(-3.35%) |
Mar 24, 2015 | 21.55 | 21.74 | 21.41 | 21.62 | 2,018,055 | +0.15(+0.68%) |
Mar 23, 2015 | 21.65 | 21.82 | 21.40 | 21.47 | 2,201,339 | -0.23(-1.06%) |
Mar 20, 2015 | 21.50 | 21.75 | 21.34 | 21.70 | 2,974,639 | +0.28(+1.28%) |
Mar 19, 2015 | 20.33 | 21.54 | 19.87 | 21.43 | 8,244,937 | +0.64(+3.09%) |
Mar 18, 2015 | 20.69 | 20.89 | 20.45 | 20.79 | 3,262,863 | +0.01(+0.04%) |
Mar 17, 2015 | 20.27 | 20.82 | 20.21 | 20.78 | 2,945,113 | +0.39(+1.89%) |
Mar 16, 2015 | 20.40 | 20.45 | 20.18 | 20.39 | 1,891,346 | +0.45(+2.26%) |
Mar 13, 2015 | 19.91 | 20.00 | 19.63 | 19.94 | 1,190,402 | +0.04(+0.18%) |
Mar 12, 2015 | 19.76 | 19.97 | 19.74 | 19.90 | 970,156 | +0.18(+0.93%) |
Mar 11, 2015 | 19.56 | 19.75 | 19.38 | 19.72 | 1,335,263 | +0.19(+0.99%) |
Mar 10, 2015 | 19.73 | 19.83 | 19.53 | 19.53 | 1,049,821 | -0.45(-2.25%) |
Mar 09, 2015 | 19.99 | 20.09 | 19.87 | 19.98 | 898,030 | +0.03(+0.14%) |
Mar 06, 2015 | 19.96 | 20.09 | 19.76 | 19.95 | 1,266,506 | -0.15(-0.73%) |
Mar 05, 2015 | 20.28 | 20.30 | 20.00 | 20.10 | 1,046,999 | -0.17(-0.86%) |
Mar 04, 2015 | 20.04 | 20.27 | 19.94 | 20.27 | 1,399,474 | +0.08(+0.41%) |
Mar 03, 2015 | 20.43 | 20.53 | 20.16 | 20.19 | 1,323,641 | -0.28(-1.35%) |
Mar 02, 2015 | 20.16 | 20.58 | 20.13 | 20.46 | 2,072,389 | +0.30(+1.50%) |
Feb 27, 2015 | 20.28 | 20.30 | 20.09 | 20.16 | 1,505,801 | -0.14(-0.68%) |
Feb 26, 2015 | 20.38 | 20.46 | 20.19 | 20.30 | 1,077,763 | -0.08(-0.41%) |
Feb 25, 2015 | 20.65 | 20.72 | 20.34 | 20.38 | 1,220,819 | -0.35(-1.68%) |
Feb 24, 2015 | 20.45 | 20.76 | 20.39 | 20.73 | 1,107,358 | +0.26(+1.26%) |
Feb 23, 2015 | 20.45 | 20.47 | 20.18 | 20.47 | 1,353,352 | -0.07(-0.36%) |
Feb 20, 2015 | 20.35 | 20.56 | 20.22 | 20.55 | 920,512 | +0.16(+0.77%) |
Feb 19, 2015 | 20.35 | 20.50 | 20.26 | 20.39 | 1,119,470 | -0.05(-0.27%) |
Feb 18, 2015 | 20.33 | 20.59 | 20.27 | 20.45 | 1,640,223 | +0.05(+0.23%) |
Feb 17, 2015 | 20.39 | 20.54 | 20.25 | 20.40 | 1,865,420 | -0.04(-0.18%) |
Feb 13, 2015 | 20.21 | 20.44 | 20.44 | 20.44 | 2,037,787 | +0.25(+1.23%) |
Feb 12, 2015 | 20.00 | 20.22 | 19.91 | 20.19 | 1,790,832 | +0.29(+1.48%) |
Feb 11, 2015 | 19.76 | 20.04 | 19.64 | 19.89 | 1,944,673 | +0.18(+0.93%) |
Feb 10, 2015 | 19.66 | 19.73 | 19.46 | 19.71 | 1,253,888 | +0.25(+1.27%) |
Feb 09, 2015 | 19.25 | 19.57 | 19.11 | 19.46 | 1,184,545 | +0.05(+0.24%) |
Feb 06, 2015 | 19.43 | 19.58 | 19.33 | 19.42 | 1,179,924 | -0.01(-0.05%) |
Feb 05, 2015 | 19.24 | 19.46 | 19.14 | 19.43 | 1,203,410 | +0.25(+1.29%) |
Feb 04, 2015 | 19.22 | 19.38 | 19.15 | 19.18 | 1,466,145 | -0.16(-0.85%) |
Feb 03, 2015 | 18.98 | 19.35 | 18.93 | 19.35 | 1,936,839 | +0.45(+2.37%) |