Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.11 | 22.14 | 21.66 | 21.93 | 199,722 | -0.22(-0.99%) |
Apr 29, 2015 | 21.89 | 22.30 | 21.89 | 22.15 | 124,967 | +0.13(+0.60%) |
Apr 28, 2015 | 22.54 | 22.94 | 21.78 | 22.02 | 292,810 | +0.23(+1.08%) |
Apr 27, 2015 | 21.85 | 22.14 | 21.63 | 21.78 | 134,307 | -0.03(-0.14%) |
Apr 24, 2015 | 21.89 | 21.98 | 21.73 | 21.82 | 76,894 | -0.10(-0.46%) |
Apr 23, 2015 | 21.83 | 22.03 | 21.78 | 21.92 | 99,854 | +0.02(+0.07%) |
Apr 22, 2015 | 21.79 | 21.96 | 21.57 | 21.90 | 113,862 | +0.11(+0.50%) |
Apr 21, 2015 | 21.85 | 22.07 | 21.74 | 21.79 | 132,751 | -0.06(-0.29%) |
Apr 20, 2015 | 21.47 | 21.87 | 21.39 | 21.85 | 343,639 | +0.42(+1.94%) |
Apr 17, 2015 | 21.74 | 21.84 | 21.35 | 21.44 | 132,661 | -0.45(-2.04%) |
Apr 16, 2015 | 21.84 | 21.93 | 21.60 | 21.89 | 91,587 | +0.02(+0.11%) |
Apr 15, 2015 | 21.53 | 22.02 | 21.51 | 21.86 | 452,090 | +0.34(+1.60%) |
Apr 14, 2015 | 21.67 | 21.75 | 21.44 | 21.52 | 67,417 | -0.13(-0.61%) |
Apr 13, 2015 | 21.48 | 21.73 | 21.48 | 21.65 | 62,551 | +0.10(+0.47%) |
Apr 10, 2015 | 21.61 | 21.66 | 21.37 | 21.55 | 63,639 | +0.01(+0.04%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.31 | 21.54 | 80,033 | -0.21(-0.97%) |
Apr 08, 2015 | 21.74 | 21.99 | 21.67 | 21.75 | 121,586 | -0.04(-0.18%) |
Apr 07, 2015 | 21.87 | 21.98 | 21.74 | 21.79 | 77,577 | -0.09(-0.39%) |
Apr 06, 2015 | 21.85 | 22.08 | 21.72 | 21.88 | 91,015 | -0.11(-0.50%) |
Apr 02, 2015 | 21.82 | 21.99 | 21.99 | 21.99 | 96,419 | +0.12(+0.54%) |
Apr 01, 2015 | 21.62 | 21.92 | 21.49 | 21.87 | 145,088 | +0.18(+0.83%) |
Mar 31, 2015 | 21.69 | 21.75 | 21.53 | 21.69 | 235,332 | -0.12(-0.54%) |
Mar 30, 2015 | 21.62 | 21.86 | 21.62 | 21.81 | 186,985 | +0.23(+1.05%) |
Mar 27, 2015 | 21.56 | 21.59 | 21.31 | 21.58 | 121,744 | +0.02(+0.11%) |
Mar 26, 2015 | 21.44 | 21.64 | 21.29 | 21.56 | 81,420 | +0.09(+0.40%) |
Mar 25, 2015 | 21.73 | 21.73 | 21.44 | 21.47 | 116,641 | -0.20(-0.90%) |
Mar 24, 2015 | 21.61 | 21.70 | 21.52 | 21.67 | 151,084 | +0.02(+0.11%) |
Mar 23, 2015 | 21.49 | 21.65 | 21.39 | 21.64 | 167,172 | +0.15(+0.69%) |
Mar 20, 2015 | 21.19 | 21.50 | 21.17 | 21.49 | 173,144 | +0.40(+1.89%) |
Mar 19, 2015 | 21.06 | 21.17 | 20.88 | 21.09 | 70,776 | -0.07(-0.33%) |
Mar 18, 2015 | 21.32 | 21.34 | 21.02 | 21.17 | 143,850 | -0.18(-0.84%) |
Mar 17, 2015 | 20.99 | 21.35 | 20.93 | 21.35 | 95,271 | +0.26(+1.23%) |
Mar 16, 2015 | 21.20 | 21.22 | 21.01 | 21.09 | 94,966 | -0.05(-0.22%) |
Mar 13, 2015 | 21.18 | 21.19 | 20.75 | 21.13 | 130,566 | -0.03(-0.15%) |
Mar 12, 2015 | 20.95 | 21.20 | 20.79 | 21.17 | 261,675 | +0.38(+1.85%) |
Mar 11, 2015 | 20.71 | 20.81 | 20.52 | 20.78 | 105,775 | +0.13(+0.64%) |
Mar 10, 2015 | 20.72 | 20.79 | 20.48 | 20.65 | 148,966 | -0.34(-1.60%) |
Mar 09, 2015 | 20.84 | 21.06 | 20.81 | 20.99 | 200,603 | +0.21(+1.02%) |
Mar 06, 2015 | 20.59 | 20.99 | 20.59 | 20.77 | 120,614 | +0.09(+0.45%) |
Mar 05, 2015 | 20.72 | 20.72 | 20.37 | 20.68 | 108,663 | +0.03(+0.15%) |
Mar 04, 2015 | 20.99 | 21.00 | 20.59 | 20.65 | 222,118 | -0.45(-2.15%) |
Mar 03, 2015 | 21.18 | 21.31 | 21.02 | 21.10 | 164,040 | -0.12(-0.55%) |
Mar 02, 2015 | 20.75 | 21.26 | 20.70 | 21.22 | 188,083 | +0.33(+1.57%) |
Feb 27, 2015 | 20.84 | 21.05 | 20.78 | 20.89 | 117,019 | -0.04(-0.19%) |
Feb 26, 2015 | 20.73 | 20.99 | 20.73 | 20.93 | 86,047 | +0.12(+0.56%) |
Feb 25, 2015 | 20.66 | 20.84 | 20.66 | 20.81 | 140,358 | +0.19(+0.91%) |
Feb 24, 2015 | 20.65 | 20.79 | 20.50 | 20.63 | 137,944 | +0.08(+0.38%) |
Feb 23, 2015 | 20.59 | 20.63 | 20.36 | 20.55 | 103,051 | -0.05(-0.27%) |
Feb 20, 2015 | 20.63 | 20.66 | 20.24 | 20.60 | 79,508 | -0.01(-0.04%) |
Feb 19, 2015 | 20.60 | 20.77 | 20.43 | 20.61 | 37,052 | -0.05(-0.27%) |
Feb 18, 2015 | 20.82 | 20.94 | 20.55 | 20.66 | 184,569 | -0.21(-1.01%) |
Feb 17, 2015 | 20.95 | 20.95 | 20.74 | 20.88 | 95,861 | -0.05(-0.22%) |
Feb 13, 2015 | 20.77 | 20.92 | 20.92 | 20.92 | 162,062 | +0.09(+0.45%) |
Feb 12, 2015 | 20.46 | 20.85 | 20.34 | 20.83 | 160,424 | +0.52(+2.54%) |
Feb 11, 2015 | 20.08 | 20.44 | 19.96 | 20.31 | 164,076 | +0.17(+0.86%) |
Feb 10, 2015 | 20.25 | 20.26 | 19.82 | 20.14 | 99,029 | -0.02(-0.08%) |
Feb 09, 2015 | 20.37 | 20.40 | 20.16 | 20.16 | 83,957 | -0.23(-1.14%) |
Feb 06, 2015 | 20.16 | 20.46 | 20.16 | 20.39 | 86,505 | +0.30(+1.47%) |
Feb 05, 2015 | 19.91 | 20.14 | 19.90 | 20.09 | 134,440 | +0.22(+1.10%) |
Feb 04, 2015 | 19.98 | 20.16 | 19.81 | 19.88 | 77,779 | -0.16(-0.78%) |
Feb 03, 2015 | 19.81 | 20.27 | 19.81 | 20.03 | 114,459 | +0.25(+1.26%) |