Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.27 | 20.34 | 20.15 | 20.21 | 4,695,369 | -0.24(-1.18%) |
Apr 29, 2015 | 20.48 | 20.57 | 20.33 | 20.45 | 6,501,217 | +0.21(+1.05%) |
Apr 28, 2015 | 20.07 | 20.25 | 20.00 | 20.23 | 4,751,373 | +0.05(+0.23%) |
Apr 27, 2015 | 20.27 | 20.31 | 20.17 | 20.19 | 5,076,163 | -0.02(-0.09%) |
Apr 24, 2015 | 20.31 | 20.32 | 20.16 | 20.21 | 5,909,306 | +0.30(+1.50%) |
Apr 23, 2015 | 19.80 | 19.94 | 19.74 | 19.91 | 6,083,829 | +0.28(+1.40%) |
Apr 22, 2015 | 19.50 | 19.67 | 19.46 | 19.63 | 4,640,317 | +0.14(+0.74%) |
Apr 21, 2015 | 19.42 | 19.53 | 19.36 | 19.49 | 4,252,653 | -0.02(-0.12%) |
Apr 20, 2015 | 19.49 | 19.58 | 19.40 | 19.51 | 3,845,024 | +0.06(+0.30%) |
Apr 17, 2015 | 19.50 | 19.51 | 19.31 | 19.45 | 5,816,256 | -0.04(-0.21%) |
Apr 16, 2015 | 19.55 | 19.56 | 19.42 | 19.49 | 4,353,347 | +0.08(+0.41%) |
Apr 15, 2015 | 19.37 | 19.44 | 19.28 | 19.41 | 5,879,671 | -0.07(-0.35%) |
Apr 14, 2015 | 19.46 | 19.51 | 19.36 | 19.48 | 6,357,037 | +0.34(+1.77%) |
Apr 13, 2015 | 19.14 | 19.30 | 19.14 | 19.14 | 4,410,103 | -0.10(-0.54%) |
Apr 10, 2015 | 19.04 | 19.29 | 19.04 | 19.25 | 5,390,459 | +0.18(+0.93%) |
Apr 09, 2015 | 19.10 | 19.17 | 19.03 | 19.07 | 3,454,691 | +0.01(+0.06%) |
Apr 08, 2015 | 19.20 | 19.25 | 18.97 | 19.06 | 4,769,475 | +0.02(+0.09%) |
Apr 07, 2015 | 19.21 | 19.26 | 19.04 | 19.04 | 4,869,593 | +0.08(+0.42%) |
Apr 06, 2015 | 18.82 | 19.03 | 18.80 | 18.96 | 3,819,774 | +0.08(+0.43%) |
Apr 02, 2015 | 18.78 | 18.88 | 18.88 | 18.88 | 4,350,408 | +0.10(+0.55%) |
Apr 01, 2015 | 18.68 | 18.80 | 18.64 | 18.78 | 6,413,453 | +0.02(+0.09%) |
Mar 31, 2015 | 18.72 | 18.90 | 18.70 | 18.76 | 6,176,041 | -0.31(-1.63%) |
Mar 30, 2015 | 18.99 | 19.13 | 18.99 | 19.07 | 4,730,429 | -0.14(-0.72%) |
Mar 27, 2015 | 19.31 | 19.34 | 19.14 | 19.21 | 5,773,494 | +0.15(+0.78%) |
Mar 26, 2015 | 19.19 | 19.22 | 19.01 | 19.06 | 6,373,970 | -0.02(-0.12%) |
Mar 25, 2015 | 19.30 | 19.31 | 19.07 | 19.08 | 7,462,906 | -0.18(-0.92%) |
Mar 24, 2015 | 19.46 | 19.52 | 19.23 | 19.26 | 5,518,250 | -0.19(-0.97%) |
Mar 23, 2015 | 19.46 | 19.52 | 19.37 | 19.45 | 4,395,994 | -0.05(-0.24%) |
Mar 20, 2015 | 19.41 | 19.65 | 19.32 | 19.49 | 9,228,749 | +0.46(+2.44%) |
Mar 19, 2015 | 19.17 | 19.21 | 18.99 | 19.03 | 6,521,780 | -0.22(-1.13%) |
Mar 18, 2015 | 18.96 | 19.30 | 18.88 | 19.25 | 9,720,436 | +0.48(+2.54%) |
Mar 17, 2015 | 18.62 | 18.78 | 18.62 | 18.77 | 4,431,786 | -0.11(-0.61%) |
Mar 16, 2015 | 18.77 | 18.95 | 18.72 | 18.89 | 5,667,518 | +0.30(+1.64%) |
Mar 13, 2015 | 18.48 | 18.61 | 18.41 | 18.58 | 4,945,305 | -0.02(-0.09%) |
Mar 12, 2015 | 18.72 | 18.74 | 18.47 | 18.60 | 6,130,868 | +0.06(+0.31%) |
Mar 11, 2015 | 18.66 | 18.68 | 18.50 | 18.54 | 8,033,383 | -0.09(-0.46%) |
Mar 10, 2015 | 18.92 | 18.92 | 18.62 | 18.63 | 5,659,783 | -0.33(-1.73%) |
Mar 09, 2015 | 19.04 | 19.06 | 18.92 | 18.95 | 4,448,667 | +0.03(+0.15%) |
Mar 06, 2015 | 19.28 | 19.30 | 18.86 | 18.93 | 9,216,411 | -0.80(-4.07%) |
Mar 05, 2015 | 19.82 | 19.87 | 19.68 | 19.73 | 5,285,051 | -0.13(-0.66%) |
Mar 04, 2015 | 19.88 | 19.92 | 19.73 | 19.86 | 4,151,704 | -0.01(-0.06%) |
Mar 03, 2015 | 19.87 | 19.92 | 19.82 | 19.87 | 4,472,013 | +0.02(+0.12%) |
Mar 02, 2015 | 19.87 | 19.87 | 19.76 | 19.85 | 3,827,528 | +0.01(+0.06%) |
Feb 27, 2015 | 19.83 | 19.94 | 19.79 | 19.84 | 3,948,601 | -0.01(-0.06%) |
Feb 26, 2015 | 19.80 | 19.88 | 19.75 | 19.85 | 4,504,935 | -0.01(-0.07%) |
Feb 25, 2015 | 19.87 | 19.93 | 19.75 | 19.86 | 6,129,116 | -0.12(-0.59%) |
Feb 24, 2015 | 20.02 | 20.10 | 19.87 | 19.98 | 10,593,807 | -0.67(-3.25%) |
Feb 23, 2015 | 20.56 | 20.68 | 20.50 | 20.65 | 5,627,498 | +0.04(+0.20%) |
Feb 20, 2015 | 20.35 | 20.64 | 20.28 | 20.61 | 9,642,848 | +0.40(+1.96%) |
Feb 19, 2015 | 20.09 | 20.27 | 20.01 | 20.22 | 4,458,595 | +0.21(+1.06%) |
Feb 18, 2015 | 20.08 | 20.15 | 19.86 | 20.00 | 6,771,613 | -0.36(-1.75%) |
Feb 17, 2015 | 20.34 | 20.43 | 20.30 | 20.36 | 3,942,760 | -0.22(-1.06%) |
Feb 13, 2015 | 20.45 | 20.58 | 20.58 | 20.58 | 3,814,185 | +0.08(+0.39%) |
Feb 12, 2015 | 20.33 | 20.50 | 20.26 | 20.50 | 5,644,268 | +0.39(+1.94%) |
Feb 11, 2015 | 20.09 | 20.14 | 20.00 | 20.11 | 3,765,040 | -0.12(-0.60%) |
Feb 10, 2015 | 20.12 | 20.28 | 20.01 | 20.23 | 8,394,407 | +0.31(+1.56%) |
Feb 09, 2015 | 19.94 | 20.03 | 19.86 | 19.92 | 5,934,344 | -0.22(-1.11%) |
Feb 06, 2015 | 20.21 | 20.34 | 20.09 | 20.14 | 5,939,058 | -0.05(-0.26%) |
Feb 05, 2015 | 20.28 | 20.29 | 20.11 | 20.19 | 8,130,063 | -0.33(-1.59%) |
Feb 04, 2015 | 20.43 | 20.66 | 20.42 | 20.52 | 7,651,405 | -0.09(-0.45%) |
Feb 03, 2015 | 20.32 | 20.65 | 20.30 | 20.61 | 5,569,918 | +0.42(+2.07%) |