Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.83 | 21.04 | 20.14 | 20.19 | 902,404 | -0.68(-3.27%) |
Apr 29, 2015 | 21.06 | 21.12 | 20.81 | 20.87 | 559,067 | -0.23(-1.09%) |
Apr 28, 2015 | 20.97 | 21.27 | 20.83 | 21.10 | 675,019 | +0.11(+0.53%) |
Apr 27, 2015 | 21.31 | 21.48 | 20.83 | 20.99 | 553,537 | -0.27(-1.28%) |
Apr 24, 2015 | 21.46 | 21.49 | 21.15 | 21.26 | 378,023 | -0.10(-0.46%) |
Apr 23, 2015 | 20.81 | 21.45 | 20.78 | 21.36 | 575,349 | +0.59(+2.82%) |
Apr 22, 2015 | 20.77 | 20.90 | 20.34 | 20.77 | 739,725 | +0.06(+0.27%) |
Apr 21, 2015 | 21.13 | 21.41 | 20.60 | 20.72 | 598,242 | -0.38(-1.82%) |
Apr 20, 2015 | 20.97 | 21.41 | 20.83 | 21.10 | 557,989 | +0.16(+0.77%) |
Apr 17, 2015 | 20.80 | 21.11 | 20.51 | 20.94 | 517,179 | +0.06(+0.27%) |
Apr 16, 2015 | 21.45 | 21.57 | 20.88 | 20.88 | 696,325 | -0.36(-1.70%) |
Apr 15, 2015 | 20.65 | 21.30 | 20.39 | 21.25 | 801,886 | +0.77(+3.74%) |
Apr 14, 2015 | 20.91 | 20.97 | 20.21 | 20.48 | 643,457 | -0.11(-0.54%) |
Apr 13, 2015 | 20.65 | 20.87 | 20.44 | 20.59 | 723,834 | -0.01(-0.07%) |
Apr 10, 2015 | 20.99 | 21.09 | 20.55 | 20.60 | 422,051 | -0.26(-1.24%) |
Apr 09, 2015 | 21.00 | 21.01 | 20.35 | 20.86 | 897,675 | +0.06(+0.27%) |
Apr 08, 2015 | 21.22 | 21.35 | 20.56 | 20.81 | 771,886 | -0.33(-1.55%) |
Apr 07, 2015 | 21.35 | 21.35 | 20.73 | 21.13 | 681,515 | +0.20(+0.97%) |
Apr 06, 2015 | 20.31 | 21.64 | 20.13 | 20.93 | 1,202,001 | +0.67(+3.30%) |
Apr 02, 2015 | 20.46 | 20.26 | 20.26 | 20.26 | 701,585 | -0.14(-0.68%) |
Apr 01, 2015 | 19.68 | 20.46 | 19.58 | 20.40 | 919,711 | +0.68(+3.43%) |
Mar 31, 2015 | 19.37 | 19.92 | 19.35 | 19.73 | 645,829 | -0.08(-0.42%) |
Mar 30, 2015 | 19.84 | 20.05 | 19.70 | 19.81 | 352,873 | +0.10(+0.53%) |
Mar 27, 2015 | 19.46 | 19.78 | 19.43 | 19.71 | 405,406 | +0.10(+0.53%) |
Mar 26, 2015 | 19.60 | 19.74 | 19.23 | 19.60 | 535,558 | -0.03(-0.18%) |
Mar 25, 2015 | 19.89 | 20.12 | 19.59 | 19.64 | 632,670 | -0.26(-1.30%) |
Mar 24, 2015 | 19.82 | 20.19 | 19.60 | 19.89 | 425,907 | +0.03(+0.14%) |
Mar 23, 2015 | 19.85 | 20.13 | 19.68 | 19.87 | 599,012 | +0.03(+0.18%) |
Mar 20, 2015 | 19.59 | 19.97 | 19.59 | 19.83 | 653,623 | +0.41(+2.12%) |
Mar 19, 2015 | 19.50 | 19.77 | 19.39 | 19.42 | 580,151 | -0.14(-0.71%) |
Mar 18, 2015 | 19.12 | 19.80 | 18.84 | 19.56 | 725,645 | +0.38(+1.96%) |
Mar 17, 2015 | 18.72 | 19.23 | 18.45 | 19.18 | 605,884 | +0.44(+2.34%) |
Mar 16, 2015 | 18.72 | 18.97 | 18.42 | 18.74 | 687,930 | +0.17(+0.90%) |
Mar 13, 2015 | 18.63 | 18.96 | 18.26 | 18.58 | 674,310 | -0.02(-0.11%) |
Mar 12, 2015 | 18.57 | 18.94 | 18.42 | 18.60 | 660,697 | +0.22(+1.21%) |
Mar 11, 2015 | 18.46 | 18.74 | 18.04 | 18.38 | 2,421,600 | -0.09(-0.49%) |
Mar 10, 2015 | 18.71 | 19.00 | 18.35 | 18.47 | 733,986 | -0.33(-1.74%) |
Mar 09, 2015 | 19.13 | 19.29 | 18.50 | 18.79 | 727,810 | -0.18(-0.95%) |
Mar 06, 2015 | 19.43 | 19.50 | 18.88 | 18.97 | 638,398 | -0.52(-2.64%) |
Mar 05, 2015 | 19.18 | 19.86 | 19.08 | 19.49 | 500,941 | +0.28(+1.45%) |
Mar 04, 2015 | 19.23 | 19.41 | 18.92 | 19.21 | 699,226 | -0.01(-0.07%) |
Mar 03, 2015 | 19.24 | 19.63 | 19.02 | 19.23 | 927,667 | -0.17(-0.90%) |
Mar 02, 2015 | 19.66 | 19.66 | 19.05 | 19.40 | 1,297,360 | +0.02(+0.11%) |
Feb 27, 2015 | 19.76 | 19.78 | 19.10 | 19.38 | 1,780,358 | -0.21(-1.07%) |
Feb 26, 2015 | 19.63 | 19.80 | 19.43 | 19.59 | 873,595 | +0.10(+0.50%) |
Feb 25, 2015 | 19.66 | 19.78 | 19.39 | 19.49 | 711,742 | -0.15(-0.78%) |
Feb 24, 2015 | 19.77 | 19.92 | 19.52 | 19.64 | 668,003 | -0.10(-0.49%) |
Feb 23, 2015 | 19.68 | 19.89 | 19.44 | 19.74 | 410,663 | +0.06(+0.28%) |
Feb 20, 2015 | 19.85 | 20.19 | 19.57 | 19.68 | 566,075 | -0.13(-0.67%) |
Feb 19, 2015 | 19.36 | 20.13 | 19.36 | 19.82 | 736,037 | +0.47(+2.45%) |
Feb 18, 2015 | 19.36 | 19.59 | 19.22 | 19.34 | 480,348 | +0.01(+0.04%) |
Feb 17, 2015 | 19.64 | 19.68 | 18.95 | 19.34 | 788,785 | -0.03(-0.18%) |
Feb 13, 2015 | 19.20 | 19.37 | 19.37 | 19.37 | 1,063,791 | +0.24(+1.24%) |
Feb 12, 2015 | 19.49 | 19.68 | 18.68 | 19.13 | 1,054,262 | -0.20(-1.04%) |
Feb 11, 2015 | 19.59 | 19.59 | 19.10 | 19.34 | 843,365 | -0.38(-1.94%) |
Feb 10, 2015 | 19.53 | 19.80 | 19.44 | 19.72 | 951,783 | +0.07(+0.35%) |
Feb 09, 2015 | 19.92 | 20.17 | 19.55 | 19.65 | 1,053,545 | -0.24(-1.23%) |
Feb 06, 2015 | 20.21 | 20.27 | 19.72 | 19.89 | 1,868,102 | -0.38(-1.86%) |
Feb 05, 2015 | 20.34 | 20.47 | 20.20 | 20.27 | 1,307,609 | -0.01(-0.07%) |
Feb 04, 2015 | 20.22 | 20.35 | 19.96 | 20.28 | 8,757,096 | -0.62(-2.97%) |
Feb 03, 2015 | 20.78 | 21.73 | 20.63 | 20.90 | 1,304,858 | -0.06(-0.27%) |