Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.03 | 20.21 | 19.98 | 20.12 | 6,294,047 | +0.01(+0.07%) |
Apr 29, 2015 | 20.05 | 20.26 | 20.00 | 20.11 | 3,308,457 | -0.14(-0.67%) |
Apr 28, 2015 | 19.99 | 20.28 | 19.87 | 20.24 | 4,369,634 | +0.25(+1.25%) |
Apr 27, 2015 | 20.03 | 20.25 | 19.93 | 19.99 | 3,415,147 | +0.01(+0.04%) |
Apr 24, 2015 | 20.40 | 20.41 | 19.85 | 19.98 | 6,013,366 | -0.52(-2.55%) |
Apr 23, 2015 | 20.30 | 20.64 | 20.19 | 20.51 | 5,397,859 | -0.31(-1.48%) |
Apr 22, 2015 | 20.88 | 20.88 | 20.53 | 20.82 | 3,927,147 | +0.03(+0.15%) |
Apr 21, 2015 | 21.06 | 21.07 | 20.67 | 20.78 | 5,622,212 | -0.16(-0.78%) |
Apr 20, 2015 | 20.92 | 21.04 | 20.81 | 20.95 | 2,264,558 | +0.17(+0.83%) |
Apr 17, 2015 | 21.01 | 21.04 | 20.66 | 20.77 | 4,032,445 | -0.45(-2.11%) |
Apr 16, 2015 | 21.00 | 21.27 | 20.97 | 21.22 | 4,136,643 | +0.06(+0.30%) |
Apr 15, 2015 | 20.64 | 21.22 | 20.57 | 21.16 | 4,352,579 | +0.55(+2.68%) |
Apr 14, 2015 | 20.82 | 20.87 | 20.57 | 20.60 | 4,728,611 | -0.31(-1.47%) |
Apr 13, 2015 | 21.13 | 21.17 | 20.82 | 20.91 | 4,766,347 | -0.20(-0.94%) |
Apr 10, 2015 | 20.94 | 21.16 | 20.83 | 21.11 | 4,406,610 | +0.25(+1.21%) |
Apr 09, 2015 | 20.57 | 20.89 | 20.57 | 20.86 | 3,334,102 | +0.20(+0.99%) |
Apr 08, 2015 | 20.57 | 20.71 | 20.47 | 20.65 | 4,860,693 | -0.00(-0.02%) |
Apr 07, 2015 | 20.44 | 20.76 | 20.36 | 20.66 | 3,973,608 | +0.26(+1.25%) |
Apr 06, 2015 | 20.21 | 20.48 | 19.92 | 20.40 | 3,715,486 | +0.06(+0.29%) |
Apr 02, 2015 | 20.43 | 20.34 | 20.34 | 20.34 | 3,130,338 | -0.05(-0.27%) |
Apr 01, 2015 | 20.60 | 20.63 | 20.21 | 20.40 | 5,141,694 | -0.25(-1.21%) |
Mar 31, 2015 | 20.96 | 21.00 | 20.62 | 20.65 | 6,968,400 | -0.42(-1.98%) |
Mar 30, 2015 | 20.82 | 21.18 | 20.77 | 21.06 | 4,864,091 | +0.29(+1.39%) |
Mar 27, 2015 | 20.31 | 20.90 | 20.24 | 20.78 | 4,050,587 | +0.42(+2.06%) |
Mar 26, 2015 | 20.12 | 20.47 | 19.80 | 20.36 | 6,067,461 | +0.05(+0.25%) |
Mar 25, 2015 | 20.95 | 21.04 | 20.29 | 20.30 | 6,980,690 | -0.65(-3.08%) |
Mar 24, 2015 | 21.30 | 21.42 | 20.94 | 20.95 | 10,122,425 | -0.32(-1.50%) |
Mar 23, 2015 | 21.53 | 21.63 | 21.27 | 21.27 | 4,336,509 | -0.21(-0.97%) |
Mar 20, 2015 | 21.39 | 21.63 | 21.25 | 21.48 | 9,897,120 | +0.24(+1.13%) |
Mar 19, 2015 | 21.17 | 21.34 | 21.01 | 21.24 | 4,998,447 | +0.04(+0.18%) |
Mar 18, 2015 | 20.93 | 21.25 | 20.60 | 21.20 | 5,661,246 | +0.20(+0.97%) |
Mar 17, 2015 | 21.23 | 21.23 | 20.86 | 21.00 | 4,744,036 | -0.30(-1.39%) |
Mar 16, 2015 | 21.09 | 21.33 | 20.98 | 21.29 | 5,071,726 | +0.38(+1.84%) |
Mar 13, 2015 | 21.01 | 21.07 | 20.59 | 20.91 | 7,390,613 | -0.07(-0.34%) |
Mar 12, 2015 | 20.52 | 21.01 | 20.51 | 20.98 | 9,571,292 | +0.29(+1.38%) |
Mar 11, 2015 | 20.82 | 20.95 | 20.60 | 20.70 | 13,421,397 | -0.22(-1.04%) |
Mar 10, 2015 | 21.41 | 21.49 | 20.91 | 20.91 | 6,846,834 | -0.76(-3.51%) |
Mar 09, 2015 | 21.52 | 21.71 | 21.42 | 21.67 | 4,331,650 | +0.24(+1.14%) |
Mar 06, 2015 | 21.33 | 21.61 | 21.32 | 21.43 | 6,042,012 | -0.05(-0.26%) |
Mar 05, 2015 | 21.82 | 21.84 | 21.36 | 21.48 | 10,530,087 | -0.25(-1.17%) |
Mar 04, 2015 | 21.65 | 21.76 | 21.47 | 21.74 | 5,557,694 | +0.02(+0.10%) |
Mar 03, 2015 | 21.96 | 22.03 | 21.66 | 21.71 | 6,231,971 | -0.41(-1.87%) |
Mar 02, 2015 | 21.79 | 22.14 | 21.74 | 22.13 | 4,578,567 | +0.48(+2.22%) |
Feb 27, 2015 | 21.70 | 21.82 | 21.55 | 21.65 | 3,882,043 | -0.08(-0.38%) |
Feb 26, 2015 | 21.74 | 21.77 | 21.56 | 21.73 | 4,795,208 | +0.05(+0.22%) |
Feb 25, 2015 | 21.69 | 21.76 | 21.58 | 21.68 | 5,209,288 | -0.08(-0.35%) |
Feb 24, 2015 | 21.42 | 21.80 | 21.36 | 21.76 | 6,624,657 | +0.38(+1.80%) |
Feb 23, 2015 | 21.37 | 21.44 | 21.25 | 21.37 | 4,513,326 | -0.13(-0.60%) |
Feb 20, 2015 | 21.24 | 21.50 | 21.11 | 21.50 | 7,425,832 | +0.17(+0.78%) |
Feb 19, 2015 | 21.27 | 21.36 | 21.11 | 21.33 | 5,978,330 | +0.07(+0.35%) |
Feb 18, 2015 | 21.24 | 21.31 | 21.10 | 21.26 | 5,205,497 | -0.08(-0.39%) |
Feb 17, 2015 | 21.17 | 21.39 | 21.04 | 21.34 | 7,980,896 | +0.08(+0.39%) |
Feb 13, 2015 | 21.60 | 21.26 | 21.26 | 21.26 | 9,184,725 | +0.31(+1.46%) |
Feb 12, 2015 | 20.75 | 20.98 | 20.51 | 20.95 | 10,659,491 | +0.47(+2.28%) |
Feb 11, 2015 | 20.49 | 20.57 | 20.34 | 20.49 | 5,985,539 | -0.01(-0.03%) |
Feb 10, 2015 | 20.23 | 20.51 | 20.06 | 20.49 | 8,763,216 | +0.42(+2.09%) |
Feb 09, 2015 | 20.23 | 20.43 | 20.01 | 20.07 | 8,177,074 | -0.32(-1.56%) |
Feb 06, 2015 | 20.56 | 20.74 | 20.28 | 20.39 | 66,525,768 | -0.17(-0.82%) |
Feb 05, 2015 | 19.91 | 20.61 | 19.91 | 20.56 | 43,340,312 | +1.14(+5.85%) |
Feb 04, 2015 | 19.01 | 19.57 | 19.01 | 19.42 | 8,621,878 | +0.31(+1.63%) |
Feb 03, 2015 | 18.88 | 19.14 | 18.79 | 19.11 | 6,481,004 | +0.34(+1.83%) |