Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.09 | 22.15 | 21.75 | 21.94 | 188,247 | -0.08(-0.38%) |
Apr 29, 2015 | 21.60 | 22.22 | 21.60 | 22.02 | 496,626 | +0.56(+2.62%) |
Apr 28, 2015 | 21.43 | 21.58 | 21.39 | 21.46 | 234,040 | +0.00(+0.02%) |
Apr 27, 2015 | 21.52 | 21.63 | 21.29 | 21.46 | 797,520 | -0.00(-0.02%) |
Apr 24, 2015 | 21.56 | 21.80 | 21.28 | 21.46 | 638,603 | -0.02(-0.08%) |
Apr 23, 2015 | 21.41 | 21.64 | 21.35 | 21.48 | 323,145 | +0.01(+0.04%) |
Apr 22, 2015 | 21.14 | 21.53 | 21.08 | 21.47 | 294,433 | +0.30(+1.43%) |
Apr 21, 2015 | 21.37 | 21.37 | 21.08 | 21.17 | 349,654 | -0.16(-0.75%) |
Apr 20, 2015 | 21.41 | 21.55 | 21.08 | 21.33 | 164,787 | -0.01(-0.06%) |
Apr 17, 2015 | 21.03 | 21.40 | 20.74 | 21.34 | 189,009 | +0.22(+1.06%) |
Apr 16, 2015 | 20.55 | 21.30 | 20.55 | 21.12 | 300,599 | +0.49(+2.36%) |
Apr 15, 2015 | 20.68 | 21.12 | 20.58 | 20.63 | 401,105 | +0.09(+0.45%) |
Apr 14, 2015 | 20.26 | 21.07 | 20.19 | 20.54 | 445,493 | +0.19(+0.95%) |
Apr 13, 2015 | 20.49 | 20.49 | 20.09 | 20.34 | 301,715 | -0.25(-1.20%) |
Apr 10, 2015 | 20.35 | 20.74 | 20.10 | 20.59 | 291,526 | +0.20(+0.97%) |
Apr 09, 2015 | 20.40 | 20.81 | 20.28 | 20.39 | 491,538 | +0.00(+0.02%) |
Apr 08, 2015 | 20.90 | 20.90 | 19.82 | 20.39 | 640,725 | -0.38(-1.82%) |
Apr 07, 2015 | 20.97 | 21.30 | 20.52 | 20.77 | 571,737 | -0.33(-1.55%) |
Apr 06, 2015 | 21.25 | 21.66 | 21.00 | 21.10 | 405,593 | -0.15(-0.69%) |
Apr 02, 2015 | 21.46 | 21.24 | 21.24 | 21.24 | 213,447 | -0.21(-0.96%) |
Apr 01, 2015 | 21.48 | 21.64 | 21.31 | 21.45 | 221,338 | -0.13(-0.60%) |
Mar 31, 2015 | 21.63 | 21.66 | 21.48 | 21.58 | 190,784 | -0.05(-0.21%) |
Mar 30, 2015 | 21.53 | 21.63 | 21.43 | 21.63 | 96,277 | +0.09(+0.43%) |
Mar 27, 2015 | 21.74 | 21.85 | 21.45 | 21.53 | 263,723 | -0.26(-1.18%) |
Mar 26, 2015 | 21.84 | 22.06 | 21.79 | 21.79 | 307,828 | +0.09(+0.41%) |
Mar 25, 2015 | 21.76 | 21.97 | 21.46 | 21.70 | 716,289 | -0.04(-0.17%) |
Mar 24, 2015 | 21.85 | 22.15 | 21.71 | 21.74 | 296,882 | -0.23(-1.03%) |
Mar 23, 2015 | 22.02 | 22.47 | 21.92 | 21.97 | 573,679 | +0.22(+1.02%) |
Mar 20, 2015 | 21.28 | 21.74 | 21.26 | 21.74 | 1,492,208 | +0.44(+2.05%) |
Mar 19, 2015 | 21.33 | 21.47 | 21.13 | 21.31 | 223,539 | -0.06(-0.28%) |
Mar 18, 2015 | 21.46 | 21.57 | 21.27 | 21.37 | 458,533 | -0.02(-0.10%) |
Mar 17, 2015 | 21.43 | 21.63 | 21.36 | 21.39 | 377,300 | -0.13(-0.59%) |
Mar 16, 2015 | 21.45 | 21.64 | 21.28 | 21.51 | 276,953 | +0.06(+0.27%) |
Mar 13, 2015 | 21.48 | 21.77 | 21.20 | 21.45 | 706,913 | +0.02(+0.10%) |
Mar 12, 2015 | 20.87 | 21.47 | 20.83 | 21.43 | 387,905 | +0.58(+2.76%) |
Mar 11, 2015 | 21.23 | 21.26 | 20.63 | 20.86 | 1,137,009 | -0.46(-2.15%) |
Mar 10, 2015 | 21.39 | 21.73 | 20.81 | 21.31 | 453,122 | -0.13(-0.63%) |
Mar 09, 2015 | 21.49 | 21.59 | 21.41 | 21.45 | 252,187 | +0.04(+0.18%) |
Mar 06, 2015 | 21.43 | 21.60 | 21.29 | 21.41 | 205,697 | -0.13(-0.60%) |
Mar 05, 2015 | 21.64 | 21.81 | 21.53 | 21.54 | 219,341 | -0.10(-0.47%) |
Mar 04, 2015 | 21.61 | 21.78 | 21.55 | 21.64 | 259,887 | +0.10(+0.45%) |
Mar 03, 2015 | 21.75 | 21.89 | 21.55 | 21.55 | 179,212 | -0.11(-0.52%) |
Mar 02, 2015 | 21.84 | 22.00 | 21.59 | 21.66 | 275,654 | -0.02(-0.08%) |
Feb 27, 2015 | 21.85 | 21.90 | 21.44 | 21.68 | 394,713 | -0.18(-0.81%) |
Feb 26, 2015 | 21.94 | 22.08 | 21.73 | 21.85 | 408,534 | -0.05(-0.21%) |
Feb 25, 2015 | 21.95 | 22.49 | 21.72 | 21.90 | 590,976 | +0.01(+0.06%) |
Feb 24, 2015 | 21.85 | 22.17 | 21.81 | 21.89 | 252,201 | -0.07(-0.31%) |
Feb 23, 2015 | 22.06 | 22.07 | 21.41 | 21.95 | 400,536 | +0.31(+1.42%) |
Feb 20, 2015 | 21.47 | 21.93 | 21.38 | 21.65 | 374,511 | +0.17(+0.78%) |
Feb 19, 2015 | 21.19 | 21.73 | 21.02 | 21.48 | 650,144 | +0.63(+3.02%) |
Feb 18, 2015 | 20.80 | 20.98 | 20.58 | 20.85 | 761,182 | +0.05(+0.22%) |
Feb 17, 2015 | 21.18 | 21.42 | 20.78 | 20.80 | 515,586 | -0.35(-1.67%) |
Feb 13, 2015 | 20.93 | 21.16 | 21.16 | 21.16 | 341,468 | +0.09(+0.44%) |
Feb 12, 2015 | 21.01 | 21.16 | 20.79 | 21.06 | 305,353 | -0.11(-0.50%) |
Feb 11, 2015 | 21.35 | 21.40 | 21.04 | 21.17 | 203,134 | -0.13(-0.61%) |
Feb 10, 2015 | 21.53 | 21.53 | 21.04 | 21.30 | 254,000 | -0.24(-1.09%) |
Feb 09, 2015 | 21.65 | 21.92 | 21.44 | 21.53 | 460,654 | -0.12(-0.54%) |
Feb 06, 2015 | 21.99 | 21.99 | 21.41 | 21.65 | 415,613 | +0.03(+0.16%) |
Feb 05, 2015 | 21.83 | 21.83 | 21.18 | 21.62 | 417,322 | -0.05(-0.25%) |
Feb 04, 2015 | 21.61 | 21.77 | 21.16 | 21.67 | 910,569 | -0.02(-0.10%) |
Feb 03, 2015 | 21.45 | 22.04 | 21.42 | 21.69 | 1,092,178 | +0.32(+1.47%) |