Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.47 | 20.54 | 20.35 | 20.40 | 4,650,334 | -0.24(-1.18%) |
Apr 29, 2015 | 20.67 | 20.77 | 20.52 | 20.64 | 6,438,862 | +0.21(+1.05%) |
Apr 28, 2015 | 20.27 | 20.45 | 20.19 | 20.43 | 4,705,801 | +0.05(+0.23%) |
Apr 27, 2015 | 20.46 | 20.51 | 20.37 | 20.38 | 5,027,475 | -0.02(-0.09%) |
Apr 24, 2015 | 20.51 | 20.52 | 20.35 | 20.40 | 5,852,628 | +0.30(+1.50%) |
Apr 23, 2015 | 19.99 | 20.13 | 19.93 | 20.10 | 6,025,477 | +0.28(+1.40%) |
Apr 22, 2015 | 19.69 | 19.86 | 19.65 | 19.82 | 4,595,810 | +0.14(+0.74%) |
Apr 21, 2015 | 19.61 | 19.72 | 19.55 | 19.68 | 4,211,864 | -0.02(-0.12%) |
Apr 20, 2015 | 19.68 | 19.77 | 19.58 | 19.70 | 3,808,145 | +0.06(+0.29%) |
Apr 17, 2015 | 19.69 | 19.70 | 19.50 | 19.64 | 5,760,470 | -0.04(-0.21%) |
Apr 16, 2015 | 19.74 | 19.75 | 19.61 | 19.68 | 4,311,592 | +0.08(+0.41%) |
Apr 15, 2015 | 19.56 | 19.63 | 19.46 | 19.60 | 5,823,277 | -0.07(-0.35%) |
Apr 14, 2015 | 19.65 | 19.70 | 19.55 | 19.67 | 6,296,064 | +0.34(+1.77%) |
Apr 13, 2015 | 19.32 | 19.49 | 19.32 | 19.33 | 4,367,804 | -0.10(-0.54%) |
Apr 10, 2015 | 19.22 | 19.47 | 19.22 | 19.43 | 5,338,757 | +0.18(+0.93%) |
Apr 09, 2015 | 19.29 | 19.36 | 19.21 | 19.25 | 3,421,556 | +0.01(+0.06%) |
Apr 08, 2015 | 19.39 | 19.43 | 19.15 | 19.24 | 4,723,730 | +0.02(+0.09%) |
Apr 07, 2015 | 19.39 | 19.44 | 19.22 | 19.22 | 4,822,887 | +0.08(+0.42%) |
Apr 06, 2015 | 19.00 | 19.21 | 18.99 | 19.14 | 3,783,137 | +0.08(+0.43%) |
Apr 02, 2015 | 18.96 | 19.06 | 19.06 | 19.06 | 4,308,682 | +0.10(+0.55%) |
Apr 01, 2015 | 18.87 | 18.99 | 18.82 | 18.96 | 6,351,939 | +0.02(+0.09%) |
Mar 31, 2015 | 18.91 | 19.08 | 18.88 | 18.94 | 6,116,805 | -0.31(-1.63%) |
Mar 30, 2015 | 19.17 | 19.32 | 19.17 | 19.25 | 4,685,058 | -0.14(-0.72%) |
Mar 27, 2015 | 19.50 | 19.53 | 19.33 | 19.39 | 5,718,119 | +0.15(+0.78%) |
Mar 26, 2015 | 19.38 | 19.41 | 19.20 | 19.24 | 6,312,835 | -0.02(-0.12%) |
Mar 25, 2015 | 19.49 | 19.50 | 19.25 | 19.27 | 7,391,327 | -0.18(-0.92%) |
Mar 24, 2015 | 19.65 | 19.71 | 19.42 | 19.44 | 5,465,323 | -0.19(-0.97%) |
Mar 23, 2015 | 19.65 | 19.71 | 19.56 | 19.64 | 4,353,830 | -0.05(-0.24%) |
Mar 20, 2015 | 19.60 | 19.84 | 19.51 | 19.68 | 9,140,232 | +0.47(+2.44%) |
Mar 19, 2015 | 19.35 | 19.40 | 19.17 | 19.21 | 6,459,227 | -0.22(-1.13%) |
Mar 18, 2015 | 19.14 | 19.49 | 19.06 | 19.43 | 9,627,204 | +0.48(+2.54%) |
Mar 17, 2015 | 18.80 | 18.96 | 18.80 | 18.95 | 4,389,279 | -0.12(-0.61%) |
Mar 16, 2015 | 18.95 | 19.13 | 18.91 | 19.07 | 5,613,159 | +0.31(+1.64%) |
Mar 13, 2015 | 18.66 | 18.79 | 18.59 | 18.76 | 4,897,873 | -0.02(-0.09%) |
Mar 12, 2015 | 18.91 | 18.92 | 18.65 | 18.78 | 6,072,065 | +0.06(+0.31%) |
Mar 11, 2015 | 18.84 | 18.87 | 18.68 | 18.72 | 7,956,332 | -0.09(-0.46%) |
Mar 10, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 5,605,498 | -0.33(-1.73%) |
Mar 09, 2015 | 19.22 | 19.25 | 19.10 | 19.14 | 4,405,998 | +0.03(+0.15%) |
Mar 06, 2015 | 19.46 | 19.49 | 19.04 | 19.11 | 9,128,013 | -0.81(-4.07%) |
Mar 05, 2015 | 20.01 | 20.06 | 19.87 | 19.92 | 5,234,360 | -0.13(-0.66%) |
Mar 04, 2015 | 20.08 | 20.11 | 19.92 | 20.05 | 4,111,884 | -0.01(-0.06%) |
Mar 03, 2015 | 20.06 | 20.12 | 20.01 | 20.06 | 4,429,120 | +0.02(+0.12%) |
Mar 02, 2015 | 20.06 | 20.06 | 19.95 | 20.04 | 3,790,817 | +0.01(+0.06%) |
Feb 27, 2015 | 20.02 | 20.13 | 19.98 | 20.03 | 3,910,729 | -0.01(-0.06%) |
Feb 26, 2015 | 20.00 | 20.08 | 19.94 | 20.04 | 4,461,727 | -0.01(-0.07%) |
Feb 25, 2015 | 20.06 | 20.12 | 19.94 | 20.06 | 6,070,329 | -0.12(-0.59%) |
Feb 24, 2015 | 20.21 | 20.29 | 20.06 | 20.18 | 10,492,198 | -0.68(-3.25%) |
Feb 23, 2015 | 20.76 | 20.88 | 20.70 | 20.85 | 5,573,523 | +0.04(+0.20%) |
Feb 20, 2015 | 20.55 | 20.84 | 20.48 | 20.81 | 9,550,360 | +0.40(+1.96%) |
Feb 19, 2015 | 20.29 | 20.47 | 20.20 | 20.41 | 4,415,831 | +0.21(+1.06%) |
Feb 18, 2015 | 20.28 | 20.34 | 20.05 | 20.20 | 6,706,664 | -0.36(-1.75%) |
Feb 17, 2015 | 20.53 | 20.63 | 20.49 | 20.56 | 3,904,944 | -0.22(-1.06%) |
Feb 13, 2015 | 20.65 | 20.78 | 20.78 | 20.78 | 3,777,602 | +0.08(+0.39%) |
Feb 12, 2015 | 20.52 | 20.70 | 20.46 | 20.70 | 5,590,132 | +0.39(+1.94%) |
Feb 11, 2015 | 20.29 | 20.34 | 20.20 | 20.30 | 3,728,928 | -0.12(-0.60%) |
Feb 10, 2015 | 20.31 | 20.48 | 20.21 | 20.42 | 8,313,893 | +0.31(+1.56%) |
Feb 09, 2015 | 20.13 | 20.22 | 20.05 | 20.11 | 5,877,425 | -0.23(-1.11%) |
Feb 06, 2015 | 20.41 | 20.54 | 20.29 | 20.34 | 5,882,094 | -0.05(-0.26%) |
Feb 05, 2015 | 20.48 | 20.49 | 20.31 | 20.39 | 8,052,085 | -0.33(-1.59%) |
Feb 04, 2015 | 20.63 | 20.86 | 20.62 | 20.72 | 7,578,018 | -0.09(-0.45%) |
Feb 03, 2015 | 20.52 | 20.85 | 20.50 | 20.81 | 5,516,495 | +0.42(+2.08%) |