Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.77 | 19.81 | 19.49 | 19.57 | 12,900 | -0.15(-0.76%) |
Apr 29, 2015 | 19.54 | 19.75 | 19.54 | 19.72 | 5,386 | +0.19(+0.97%) |
Apr 28, 2015 | 19.59 | 19.76 | 19.53 | 19.53 | 6,389 | -0.04(-0.20%) |
Apr 27, 2015 | 19.60 | 19.64 | 19.53 | 19.57 | 5,063 | +0.06(+0.31%) |
Apr 24, 2015 | 19.58 | 19.59 | 19.50 | 19.51 | 1,487 | -0.19(-0.94%) |
Apr 23, 2015 | 19.60 | 19.77 | 19.60 | 19.70 | 11,594 | +0.16(+0.84%) |
Apr 22, 2015 | 19.59 | 19.59 | 19.45 | 19.53 | 5,657 | -0.08(-0.39%) |
Apr 21, 2015 | 19.56 | 19.61 | 19.50 | 19.61 | 12,322 | -0.03(-0.17%) |
Apr 20, 2015 | 19.61 | 19.71 | 19.61 | 19.64 | 3,681 | +0.06(+0.32%) |
Apr 17, 2015 | 19.51 | 19.61 | 19.46 | 19.58 | 2,574 | +0.07(+0.36%) |
Apr 16, 2015 | 19.49 | 19.51 | 19.35 | 19.51 | 1,355 | +0.01(+0.05%) |
Apr 15, 2015 | 19.45 | 19.68 | 19.45 | 19.50 | 3,100 | +0.06(+0.30%) |
Apr 14, 2015 | 19.36 | 19.48 | 19.27 | 19.44 | 6,579 | +0.24(+1.25%) |
Apr 13, 2015 | 19.30 | 19.35 | 19.20 | 19.20 | 3,558 | -0.10(-0.51%) |
Apr 10, 2015 | 19.35 | 19.44 | 19.00 | 19.30 | 9,312 | -0.05(-0.28%) |
Apr 09, 2015 | 19.61 | 19.61 | 19.30 | 19.35 | 5,497 | -0.29(-1.46%) |
Apr 08, 2015 | 19.70 | 19.73 | 19.62 | 19.64 | 4,395 | -0.07(-0.34%) |
Apr 07, 2015 | 19.73 | 19.73 | 19.68 | 19.71 | 1,001 | -0.19(-0.96%) |
Apr 06, 2015 | 20.00 | 20.00 | 19.83 | 19.90 | 1,694 | -0.14(-0.71%) |
Apr 02, 2015 | 19.87 | 20.04 | 20.04 | 20.04 | 5,400 | +0.12(+0.60%) |
Apr 01, 2015 | 19.63 | 19.97 | 19.63 | 19.92 | 7,280 | +0.29(+1.48%) |
Mar 31, 2015 | 19.40 | 19.65 | 19.22 | 19.63 | 4,568 | +0.13(+0.67%) |
Mar 30, 2015 | 19.45 | 19.63 | 19.45 | 19.50 | 3,871 | +0.06(+0.31%) |
Mar 27, 2015 | 19.56 | 19.56 | 19.44 | 19.44 | 3,877 | -0.13(-0.67%) |
Mar 26, 2015 | 19.65 | 19.65 | 19.57 | 19.57 | 1,380 | -0.07(-0.35%) |
Mar 25, 2015 | 19.75 | 19.81 | 19.61 | 19.64 | 4,904 | -0.06(-0.30%) |
Mar 24, 2015 | 19.65 | 19.73 | 19.65 | 19.70 | 4,813 | -0.08(-0.40%) |
Mar 23, 2015 | 19.72 | 19.90 | 19.72 | 19.78 | 10,521 | +0.22(+1.12%) |
Mar 20, 2015 | 19.53 | 19.68 | 19.52 | 19.56 | 12,976 | +0.17(+0.88%) |
Mar 19, 2015 | 19.50 | 19.51 | 19.38 | 19.39 | 2,728 | -0.11(-0.57%) |
Mar 18, 2015 | 19.35 | 19.50 | 19.22 | 19.50 | 7,346 | +0.21(+1.09%) |
Mar 17, 2015 | 19.49 | 19.49 | 19.22 | 19.29 | 25,596 | -0.25(-1.26%) |
Mar 16, 2015 | 19.56 | 19.66 | 19.50 | 19.54 | 33,132 | -0.05(-0.28%) |
Mar 13, 2015 | 19.76 | 19.76 | 19.59 | 19.59 | 3,710 | -0.30(-1.51%) |
Mar 12, 2015 | 20.05 | 20.05 | 19.86 | 19.89 | 4,342 | -0.06(-0.30%) |
Mar 11, 2015 | 19.90 | 20.03 | 19.88 | 19.95 | 2,697 | +0.16(+0.81%) |
Mar 10, 2015 | 19.90 | 19.92 | 19.79 | 19.79 | 3,920 | -0.18(-0.90%) |
Mar 09, 2015 | 19.93 | 20.07 | 19.93 | 19.97 | 4,084 | +0.18(+0.91%) |
Mar 06, 2015 | 19.74 | 19.86 | 19.69 | 19.79 | 7,837 | -0.02(-0.10%) |
Mar 05, 2015 | 19.99 | 20.05 | 19.81 | 19.81 | 17,942 | -0.20(-1.00%) |
Mar 04, 2015 | 20.20 | 20.39 | 20.00 | 20.01 | 13,906 | -0.38(-1.84%) |
Mar 03, 2015 | 20.28 | 20.40 | 20.17 | 20.39 | 8,735 | +0.01(+0.02%) |
Mar 02, 2015 | 20.81 | 20.90 | 20.33 | 20.38 | 23,322 | -0.27(-1.28%) |
Feb 27, 2015 | 20.53 | 20.77 | 20.53 | 20.64 | 12,258 | +0.05(+0.27%) |
Feb 26, 2015 | 20.39 | 20.63 | 20.35 | 20.59 | 6,034 | +0.35(+1.73%) |
Feb 25, 2015 | 20.45 | 20.48 | 20.24 | 20.24 | 5,804 | -0.25(-1.22%) |
Feb 24, 2015 | 20.29 | 20.70 | 20.29 | 20.49 | 24,670 | +0.34(+1.69%) |
Feb 23, 2015 | 20.36 | 20.36 | 20.03 | 20.15 | 24,507 | +0.01(+0.05%) |
Feb 20, 2015 | 20.18 | 20.22 | 20.14 | 20.14 | 17,214 | -0.14(-0.69%) |
Feb 19, 2015 | 20.10 | 20.47 | 20.10 | 20.28 | 9,413 | +0.19(+0.95%) |
Feb 18, 2015 | 20.33 | 20.33 | 20.03 | 20.09 | 9,221 | -0.27(-1.33%) |
Feb 17, 2015 | 20.06 | 20.36 | 20.06 | 20.36 | 16,873 | +0.33(+1.65%) |
Feb 13, 2015 | 19.97 | 20.03 | 20.03 | 20.03 | 26,000 | +0.20(+0.99%) |
Feb 12, 2015 | 19.79 | 19.86 | 19.67 | 19.83 | 18,715 | +0.09(+0.46%) |
Feb 11, 2015 | 19.58 | 19.76 | 19.58 | 19.74 | 5,260 | +0.14(+0.72%) |
Feb 10, 2015 | 19.79 | 19.92 | 19.36 | 19.60 | 25,203 | -0.21(-1.06%) |
Feb 09, 2015 | 19.70 | 19.90 | 19.70 | 19.81 | 28,361 | +0.09(+0.46%) |
Feb 06, 2015 | 19.84 | 19.87 | 19.68 | 19.72 | 84,759 | -0.20(-1.00%) |
Feb 05, 2015 | 19.85 | 19.92 | 19.84 | 19.92 | 3,784 | +0.23(+1.17%) |
Feb 04, 2015 | 19.77 | 19.77 | 19.65 | 19.69 | 8,566 | -0.23(-1.16%) |
Feb 03, 2015 | 19.69 | 20.22 | 19.69 | 19.92 | 15,826 | +0.43(+2.23%) |