Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.28 | 20.31 | 20.28 | 20.31 | 3,067 | -0.05(-0.22%) |
Apr 29, 2015 | 20.28 | 20.36 | 20.28 | 20.36 | 22,500 | +0.10(+0.47%) |
Apr 28, 2015 | 20.27 | 20.30 | 20.10 | 20.26 | 7,695 | -0.01(-0.07%) |
Apr 27, 2015 | 20.29 | 20.29 | 20.28 | 20.28 | 2,562 | -0.17(-0.82%) |
Apr 24, 2015 | 20.35 | 20.46 | 20.35 | 20.45 | 2,580 | -0.09(-0.42%) |
Apr 23, 2015 | 20.45 | 20.53 | 20.45 | 20.53 | 1,272 | +0.20(+0.97%) |
Apr 22, 2015 | 20.37 | 20.39 | 20.33 | 20.33 | 10,757 | -0.09(-0.46%) |
Apr 21, 2015 | 20.37 | 20.51 | 20.37 | 20.43 | 11,133 | +0.15(+0.72%) |
Apr 20, 2015 | 20.28 | 20.28 | 20.27 | 20.28 | 1,747 | -0.22(-1.09%) |
Apr 17, 2015 | 20.56 | 20.56 | 20.40 | 20.51 | 5,538 | +0.20(+0.97%) |
Apr 16, 2015 | 20.32 | 20.32 | 20.16 | 20.31 | 8,761 | -0.01(-0.04%) |
Apr 15, 2015 | 20.36 | 20.36 | 20.32 | 20.32 | 3,821 | -0.01(-0.04%) |
Apr 14, 2015 | 20.18 | 20.33 | 20.18 | 20.33 | 2,164 | +0.15(+0.77%) |
Apr 13, 2015 | 20.33 | 20.37 | 20.17 | 20.17 | 5,695 | -0.16(-0.81%) |
Apr 10, 2015 | 20.34 | 20.37 | 20.33 | 20.33 | 3,384 | -0.08(-0.38%) |
Apr 09, 2015 | 20.34 | 20.41 | 20.34 | 20.41 | 23,400 | +0.01(+0.04%) |
Apr 08, 2015 | 20.41 | 20.47 | 20.40 | 20.40 | 3,441 | -0.02(-0.08%) |
Apr 07, 2015 | 20.41 | 20.45 | 20.41 | 20.42 | 21,685 | -0.03(-0.15%) |
Apr 06, 2015 | 20.49 | 20.49 | 20.45 | 20.45 | 2,165 | +0.06(+0.27%) |
Apr 02, 2015 | 20.40 | 20.39 | 20.39 | 20.39 | 11,727 | -0.01(-0.04%) |
Apr 01, 2015 | 20.43 | 20.43 | 20.38 | 20.40 | 10,238 | -0.02(-0.09%) |
Mar 31, 2015 | 20.51 | 20.51 | 20.40 | 20.42 | 2,840 | +0.02(+0.09%) |
Mar 30, 2015 | 20.37 | 20.41 | 20.37 | 20.40 | 11,250 | +0.00(+0.00%) |
Mar 27, 2015 | 20.40 | 20.41 | 20.38 | 20.40 | 4,728 | +0.03(+0.17%) |
Mar 26, 2015 | 20.20 | 20.37 | 20.20 | 20.37 | 1,026 | -0.03(-0.17%) |
Mar 25, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 1,006 | -0.01(-0.04%) |
Mar 24, 2015 | 20.45 | 20.45 | 20.41 | 20.41 | 6,231 | -0.04(-0.21%) |
Mar 23, 2015 | 20.60 | 20.60 | 20.45 | 20.45 | 406 | +0.05(+0.24%) |
Mar 20, 2015 | 20.41 | 20.51 | 20.40 | 20.40 | 13,322 | -0.02(-0.12%) |
Mar 19, 2015 | 20.46 | 20.46 | 20.43 | 20.43 | 1,781 | -0.03(-0.13%) |
Mar 18, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 477 | +0.00(+0.00%) |
Mar 17, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 1,400 | +0.02(+0.08%) |
Mar 16, 2015 | 20.57 | 20.57 | 20.44 | 20.44 | 3,460 | -0.11(-0.54%) |
Mar 13, 2015 | 20.55 | 20.55 | 20.02 | 20.55 | 2,504 | +0.09(+0.46%) |
Mar 12, 2015 | 20.24 | 20.46 | 20.20 | 20.45 | 5,279 | +0.09(+0.47%) |
Mar 11, 2015 | 20.20 | 20.36 | 20.20 | 20.36 | 1,983 | -0.03(-0.17%) |
Mar 10, 2015 | 20.37 | 20.45 | 20.37 | 20.39 | 6,638 | +0.00(+0.02%) |
Mar 09, 2015 | 20.57 | 20.57 | 20.39 | 20.39 | 3,959 | -0.08(-0.40%) |
Mar 06, 2015 | 20.41 | 20.47 | 20.40 | 20.47 | 3,808 | +0.21(+1.02%) |
Mar 05, 2015 | 20.26 | 20.39 | 19.94 | 20.27 | 15,324 | -0.22(-1.05%) |
Mar 04, 2015 | 20.41 | 20.48 | 20.37 | 20.48 | 10,369 | +0.02(+0.08%) |
Mar 03, 2015 | 20.46 | 20.47 | 20.37 | 20.46 | 4,753 | -0.00(-0.01%) |
Mar 02, 2015 | 20.37 | 20.50 | 20.37 | 20.47 | 7,432 | +0.04(+0.18%) |
Feb 27, 2015 | 20.36 | 20.45 | 20.36 | 20.43 | 2,231 | +0.04(+0.21%) |
Feb 26, 2015 | 20.45 | 20.45 | 20.38 | 20.39 | 1,281 | -0.16(-0.76%) |
Feb 25, 2015 | 20.42 | 20.57 | 20.37 | 20.54 | 3,457 | +0.17(+0.85%) |
Feb 24, 2015 | 20.25 | 20.41 | 20.25 | 20.37 | 1,825 | +0.00(+0.00%) |
Feb 23, 2015 | 20.26 | 20.45 | 20.26 | 20.37 | 28,104 | -0.07(-0.34%) |
Feb 20, 2015 | 20.45 | 20.45 | 20.40 | 20.44 | 2,518 | +0.03(+0.13%) |
Feb 19, 2015 | 20.27 | 20.41 | 20.27 | 20.41 | 949 | -0.10(-0.50%) |
Feb 18, 2015 | 20.36 | 20.53 | 20.33 | 20.51 | 17,782 | -0.05(-0.25%) |
Feb 17, 2015 | 20.45 | 20.58 | 20.45 | 20.57 | 8,884 | -0.02(-0.08%) |
Feb 13, 2015 | 20.50 | 20.58 | 20.58 | 20.58 | 2,786 | +0.03(+0.17%) |
Feb 12, 2015 | 20.57 | 20.57 | 20.45 | 20.55 | 7,178 | +0.03(+0.13%) |
Feb 11, 2015 | 20.54 | 20.57 | 20.52 | 20.52 | 3,483 | +0.05(+0.25%) |
Feb 10, 2015 | 20.39 | 20.49 | 20.39 | 20.47 | 4,186 | +0.00(+0.00%) |
Feb 09, 2015 | 20.63 | 20.63 | 20.39 | 20.47 | 3,418 | -0.08(-0.38%) |
Feb 06, 2015 | 20.52 | 20.59 | 20.31 | 20.55 | 2,495 | -0.12(-0.57%) |
Feb 05, 2015 | 20.51 | 20.67 | 20.51 | 20.67 | 16,484 | +0.05(+0.23%) |
Feb 04, 2015 | 20.63 | 20.63 | 20.58 | 20.62 | 13,306 | +0.15(+0.76%) |
Feb 03, 2015 | 20.49 | 20.49 | 20.28 | 20.46 | 9,132 | -0.03(-0.17%) |