Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.34 | 21.34 | 20.92 | 21.04 | 1,146,657 | -0.33(-1.52%) |
Apr 29, 2015 | 21.52 | 21.57 | 21.30 | 21.36 | 617,606 | -0.19(-0.90%) |
Apr 28, 2015 | 21.74 | 21.78 | 21.50 | 21.56 | 589,589 | -0.22(-1.01%) |
Apr 27, 2015 | 21.89 | 22.00 | 21.61 | 21.78 | 655,362 | -0.03(-0.12%) |
Apr 24, 2015 | 22.10 | 22.16 | 21.78 | 21.80 | 660,122 | -0.19(-0.88%) |
Apr 23, 2015 | 21.91 | 22.15 | 21.85 | 22.00 | 979,847 | +0.04(+0.16%) |
Apr 22, 2015 | 22.21 | 22.21 | 21.90 | 21.96 | 704,323 | -0.18(-0.79%) |
Apr 21, 2015 | 22.29 | 22.39 | 22.07 | 22.14 | 1,205,814 | -0.04(-0.16%) |
Apr 20, 2015 | 22.22 | 22.66 | 22.14 | 22.17 | 1,573,055 | +0.11(+0.52%) |
Apr 17, 2015 | 21.93 | 22.10 | 21.82 | 22.06 | 984,168 | +0.01(+0.04%) |
Apr 16, 2015 | 22.00 | 22.43 | 21.83 | 22.05 | 864,458 | +0.08(+0.36%) |
Apr 15, 2015 | 21.78 | 22.11 | 21.63 | 21.97 | 1,285,603 | +0.17(+0.77%) |
Apr 14, 2015 | 20.65 | 21.80 | 20.61 | 21.80 | 1,324,194 | +1.11(+5.36%) |
Apr 13, 2015 | 20.56 | 20.81 | 20.49 | 20.69 | 899,169 | +0.17(+0.81%) |
Apr 10, 2015 | 20.75 | 20.82 | 20.47 | 20.53 | 638,426 | -0.15(-0.72%) |
Apr 09, 2015 | 20.80 | 20.86 | 20.49 | 20.68 | 677,556 | -0.12(-0.59%) |
Apr 08, 2015 | 20.85 | 20.96 | 20.46 | 20.80 | 1,188,043 | +0.01(+0.04%) |
Apr 07, 2015 | 21.25 | 21.25 | 20.78 | 20.79 | 668,032 | -0.33(-1.58%) |
Apr 06, 2015 | 20.71 | 21.23 | 20.70 | 21.12 | 1,115,858 | +0.21(+1.01%) |
Apr 02, 2015 | 20.90 | 20.91 | 20.91 | 20.91 | 1,390,293 | -0.39(-1.82%) |
Apr 01, 2015 | 21.37 | 21.44 | 21.07 | 21.30 | 945,438 | -0.05(-0.25%) |
Mar 31, 2015 | 21.13 | 21.45 | 21.12 | 21.35 | 506,165 | +0.08(+0.37%) |
Mar 30, 2015 | 21.43 | 21.62 | 21.20 | 21.27 | 943,777 | -0.12(-0.58%) |
Mar 27, 2015 | 21.05 | 21.52 | 20.95 | 21.40 | 1,351,926 | +0.32(+1.50%) |
Mar 26, 2015 | 20.99 | 21.12 | 20.58 | 21.08 | 2,001,772 | -0.36(-1.68%) |
Mar 25, 2015 | 21.61 | 21.68 | 21.40 | 21.44 | 1,058,898 | -0.10(-0.45%) |
Mar 24, 2015 | 21.44 | 21.74 | 21.43 | 21.54 | 959,163 | +0.05(+0.25%) |
Mar 23, 2015 | 20.80 | 21.56 | 20.74 | 21.49 | 1,157,778 | +0.69(+3.30%) |
Mar 20, 2015 | 20.33 | 20.83 | 20.31 | 20.80 | 1,199,896 | +0.45(+2.20%) |
Mar 19, 2015 | 20.46 | 20.52 | 20.19 | 20.35 | 726,240 | -0.10(-0.47%) |
Mar 18, 2015 | 20.25 | 20.69 | 20.11 | 20.45 | 1,163,597 | +0.25(+1.22%) |
Mar 17, 2015 | 19.58 | 20.21 | 19.58 | 20.20 | 1,124,603 | +0.50(+2.55%) |
Mar 16, 2015 | 19.60 | 19.73 | 19.44 | 19.70 | 1,198,513 | +0.10(+0.49%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.37 | 19.60 | 693,542 | -0.18(-0.89%) |
Mar 12, 2015 | 19.51 | 19.80 | 19.44 | 19.78 | 811,894 | +0.40(+2.09%) |
Mar 11, 2015 | 19.51 | 19.54 | 19.09 | 19.37 | 964,051 | -0.14(-0.72%) |
Mar 10, 2015 | 20.21 | 20.21 | 19.51 | 19.51 | 1,231,855 | -0.86(-4.23%) |
Mar 09, 2015 | 19.88 | 20.42 | 19.88 | 20.38 | 809,190 | +0.54(+2.71%) |
Mar 06, 2015 | 20.28 | 20.39 | 19.73 | 19.84 | 717,563 | -0.45(-2.21%) |
Mar 05, 2015 | 20.15 | 20.37 | 20.02 | 20.29 | 1,110,393 | +0.33(+1.63%) |
Mar 04, 2015 | 19.99 | 20.20 | 19.92 | 19.96 | 905,689 | -0.04(-0.22%) |
Mar 03, 2015 | 20.30 | 20.30 | 19.95 | 20.01 | 967,001 | -0.26(-1.30%) |
Mar 02, 2015 | 19.92 | 20.34 | 19.76 | 20.27 | 1,181,121 | +0.39(+1.95%) |
Feb 27, 2015 | 19.53 | 19.92 | 19.46 | 19.88 | 636,367 | +0.37(+1.89%) |
Feb 26, 2015 | 19.66 | 19.81 | 19.39 | 19.51 | 467,490 | -0.20(-1.03%) |
Feb 25, 2015 | 19.61 | 19.75 | 19.58 | 19.72 | 314,281 | +0.09(+0.45%) |
Feb 24, 2015 | 19.80 | 19.88 | 19.57 | 19.63 | 702,956 | -0.12(-0.62%) |
Feb 23, 2015 | 19.61 | 19.83 | 19.53 | 19.75 | 1,088,086 | +0.19(+0.99%) |
Feb 20, 2015 | 19.44 | 19.61 | 19.35 | 19.56 | 635,706 | +0.13(+0.68%) |
Feb 19, 2015 | 19.65 | 19.72 | 19.40 | 19.43 | 467,544 | -0.19(-0.99%) |
Feb 18, 2015 | 19.66 | 19.72 | 19.57 | 19.62 | 465,998 | +0.01(+0.04%) |
Feb 17, 2015 | 19.47 | 19.75 | 19.41 | 19.61 | 989,253 | +0.23(+1.18%) |
Feb 13, 2015 | 19.36 | 19.38 | 19.38 | 19.38 | 1,008,621 | +0.00(+0.00%) |
Feb 12, 2015 | 19.29 | 19.66 | 19.29 | 19.38 | 997,642 | +0.07(+0.36%) |
Feb 11, 2015 | 19.32 | 19.40 | 19.25 | 19.31 | 1,128,646 | +0.01(+0.05%) |
Feb 10, 2015 | 19.51 | 19.58 | 19.29 | 19.30 | 2,710,193 | -0.18(-0.95%) |
Feb 09, 2015 | 19.28 | 19.73 | 19.22 | 19.49 | 3,143,469 | +0.24(+1.23%) |
Feb 06, 2015 | 18.97 | 19.36 | 18.85 | 19.25 | 3,670,461 | +0.56(+3.01%) |
Feb 05, 2015 | 17.14 | 18.83 | 16.73 | 18.69 | 5,061,065 | +2.03(+12.20%) |
Feb 04, 2015 | 17.24 | 17.38 | 16.65 | 16.65 | 2,227,069 | -0.59(-3.42%) |
Feb 03, 2015 | 16.85 | 17.24 | 16.85 | 17.24 | 1,221,954 | +0.34(+2.03%) |