Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.99 | 20.99 | 20.67 | 20.78 | 208,774 | -0.21(-1.01%) |
Apr 29, 2015 | 20.98 | 21.13 | 20.90 | 20.99 | 97,600 | -0.10(-0.46%) |
Apr 28, 2015 | 20.88 | 21.16 | 20.88 | 21.09 | 124,789 | +0.16(+0.76%) |
Apr 27, 2015 | 21.19 | 21.19 | 20.91 | 20.93 | 80,331 | -0.23(-1.10%) |
Apr 24, 2015 | 21.03 | 21.17 | 20.96 | 21.16 | 138,406 | +0.19(+0.91%) |
Apr 23, 2015 | 20.82 | 21.04 | 20.82 | 20.97 | 123,515 | +0.11(+0.52%) |
Apr 22, 2015 | 21.05 | 21.05 | 20.71 | 20.86 | 365,376 | -0.13(-0.61%) |
Apr 21, 2015 | 21.36 | 21.36 | 20.98 | 20.99 | 143,456 | -0.35(-1.62%) |
Apr 20, 2015 | 21.39 | 21.48 | 21.06 | 21.34 | 151,408 | +0.14(+0.68%) |
Apr 17, 2015 | 21.38 | 21.38 | 21.09 | 21.19 | 94,782 | -0.35(-1.63%) |
Apr 16, 2015 | 21.49 | 21.60 | 21.37 | 21.54 | 119,861 | -0.02(-0.10%) |
Apr 15, 2015 | 21.60 | 21.64 | 21.49 | 21.56 | 204,244 | +0.07(+0.34%) |
Apr 14, 2015 | 21.45 | 21.49 | 21.27 | 21.49 | 169,157 | +0.03(+0.12%) |
Apr 13, 2015 | 21.39 | 21.48 | 21.25 | 21.46 | 164,307 | +0.14(+0.65%) |
Apr 10, 2015 | 21.26 | 21.35 | 21.24 | 21.33 | 154,924 | +0.11(+0.53%) |
Apr 09, 2015 | 21.35 | 21.37 | 21.14 | 21.21 | 258,550 | -0.14(-0.68%) |
Apr 08, 2015 | 21.44 | 21.56 | 21.31 | 21.36 | 103,279 | -0.09(-0.43%) |
Apr 07, 2015 | 21.51 | 21.58 | 21.40 | 21.45 | 121,209 | -0.04(-0.17%) |
Apr 06, 2015 | 21.30 | 21.60 | 21.25 | 21.49 | 102,053 | +0.10(+0.48%) |
Apr 02, 2015 | 21.35 | 21.38 | 21.38 | 21.38 | 311,280 | +0.03(+0.15%) |
Apr 01, 2015 | 21.37 | 21.43 | 21.21 | 21.35 | 164,559 | -0.01(-0.05%) |
Mar 31, 2015 | 21.39 | 21.49 | 21.26 | 21.36 | 275,351 | -0.11(-0.50%) |
Mar 30, 2015 | 21.16 | 21.54 | 21.16 | 21.47 | 168,197 | +0.40(+1.88%) |
Mar 27, 2015 | 21.09 | 21.12 | 20.94 | 21.07 | 132,116 | -0.07(-0.32%) |
Mar 26, 2015 | 21.03 | 21.18 | 20.99 | 21.14 | 231,225 | +0.04(+0.20%) |
Mar 25, 2015 | 21.41 | 21.41 | 21.09 | 21.10 | 461,028 | -0.26(-1.23%) |
Mar 24, 2015 | 21.50 | 21.51 | 21.26 | 21.36 | 365,340 | -0.19(-0.86%) |
Mar 23, 2015 | 21.52 | 21.76 | 21.52 | 21.55 | 183,137 | +0.00(+0.00%) |
Mar 20, 2015 | 21.41 | 21.60 | 21.36 | 21.55 | 251,335 | +0.29(+1.38%) |
Mar 19, 2015 | 21.33 | 21.40 | 21.16 | 21.25 | 128,520 | -0.15(-0.72%) |
Mar 18, 2015 | 21.37 | 21.53 | 21.17 | 21.41 | 271,246 | -0.01(-0.05%) |
Mar 17, 2015 | 21.27 | 21.43 | 21.17 | 21.42 | 159,999 | +0.00(+0.00%) |
Mar 16, 2015 | 21.16 | 21.48 | 21.02 | 21.42 | 287,663 | +0.36(+1.71%) |
Mar 13, 2015 | 21.21 | 21.23 | 20.89 | 21.06 | 385,517 | -0.23(-1.09%) |
Mar 12, 2015 | 21.12 | 21.33 | 21.02 | 21.29 | 236,076 | +0.32(+1.55%) |
Mar 11, 2015 | 20.89 | 20.99 | 20.67 | 20.96 | 472,565 | +0.08(+0.37%) |
Mar 10, 2015 | 21.07 | 21.15 | 20.83 | 20.89 | 379,790 | -0.34(-1.58%) |
Mar 09, 2015 | 21.16 | 21.27 | 21.07 | 21.22 | 238,302 | +0.13(+0.61%) |
Mar 06, 2015 | 21.11 | 21.38 | 21.05 | 21.09 | 201,112 | -0.12(-0.58%) |
Mar 05, 2015 | 21.12 | 21.24 | 21.07 | 21.22 | 246,789 | +0.17(+0.81%) |
Mar 04, 2015 | 21.39 | 21.44 | 21.01 | 21.05 | 353,404 | -0.39(-1.83%) |
Mar 03, 2015 | 21.45 | 21.59 | 21.34 | 21.44 | 396,274 | -0.04(-0.17%) |
Mar 02, 2015 | 21.62 | 21.64 | 21.46 | 21.48 | 213,472 | -0.09(-0.43%) |
Feb 27, 2015 | 21.64 | 21.69 | 21.53 | 21.57 | 337,753 | -0.04(-0.17%) |
Feb 26, 2015 | 21.49 | 21.61 | 21.41 | 21.60 | 407,829 | +0.13(+0.62%) |
Feb 25, 2015 | 21.43 | 21.50 | 21.29 | 21.47 | 448,204 | +0.07(+0.34%) |
Feb 24, 2015 | 21.34 | 21.51 | 21.32 | 21.40 | 266,193 | +0.08(+0.36%) |
Feb 23, 2015 | 21.37 | 21.39 | 21.18 | 21.32 | 454,883 | -0.10(-0.46%) |
Feb 20, 2015 | 21.18 | 21.42 | 21.08 | 21.42 | 567,338 | +0.22(+1.05%) |
Feb 19, 2015 | 21.30 | 21.42 | 21.06 | 21.20 | 840,681 | +0.06(+0.29%) |
Feb 18, 2015 | 21.19 | 21.25 | 21.01 | 21.14 | 526,972 | -0.00(-0.02%) |
Feb 17, 2015 | 21.07 | 21.34 | 21.00 | 21.14 | 494,673 | -0.07(-0.35%) |
Feb 13, 2015 | 21.25 | 21.21 | 21.21 | 21.21 | 416,340 | +0.09(+0.42%) |
Feb 12, 2015 | 20.91 | 21.14 | 20.72 | 21.13 | 593,682 | +0.33(+1.60%) |
Feb 11, 2015 | 20.65 | 20.80 | 20.32 | 20.79 | 1,093,972 | +0.10(+0.50%) |
Feb 10, 2015 | 20.65 | 20.96 | 20.43 | 20.69 | 458,221 | +0.23(+1.15%) |
Feb 09, 2015 | 20.09 | 20.53 | 20.09 | 20.46 | 632,088 | +0.66(+3.33%) |
Feb 06, 2015 | 19.99 | 20.06 | 19.76 | 19.80 | 300,167 | -0.13(-0.64%) |
Feb 05, 2015 | 19.88 | 19.98 | 19.81 | 19.92 | 179,533 | +0.13(+0.67%) |
Feb 04, 2015 | 19.77 | 19.87 | 19.69 | 19.79 | 359,118 | -0.05(-0.27%) |
Feb 03, 2015 | 19.46 | 19.85 | 19.36 | 19.84 | 408,647 | +0.45(+2.32%) |