Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.97 | 20.04 | 19.36 | 19.49 | 389,958 | -0.59(-2.95%) |
Apr 29, 2015 | 20.51 | 20.59 | 20.08 | 20.09 | 223,582 | -0.55(-2.67%) |
Apr 28, 2015 | 20.42 | 20.70 | 20.39 | 20.64 | 190,859 | +0.11(+0.52%) |
Apr 27, 2015 | 20.73 | 20.94 | 20.49 | 20.53 | 182,459 | -0.13(-0.61%) |
Apr 24, 2015 | 20.63 | 20.78 | 20.59 | 20.66 | 145,770 | +0.06(+0.27%) |
Apr 23, 2015 | 20.47 | 20.69 | 20.47 | 20.60 | 179,032 | +0.10(+0.48%) |
Apr 22, 2015 | 20.68 | 20.78 | 20.41 | 20.50 | 207,773 | -0.08(-0.38%) |
Apr 21, 2015 | 20.49 | 20.66 | 20.42 | 20.58 | 274,331 | +0.09(+0.45%) |
Apr 20, 2015 | 20.49 | 20.57 | 20.40 | 20.49 | 508,157 | +0.13(+0.66%) |
Apr 17, 2015 | 20.28 | 20.39 | 20.10 | 20.35 | 488,768 | +0.04(+0.17%) |
Apr 16, 2015 | 20.56 | 20.56 | 20.11 | 20.32 | 314,636 | -0.21(-1.03%) |
Apr 15, 2015 | 20.65 | 20.67 | 20.50 | 20.53 | 376,604 | -0.13(-0.61%) |
Apr 14, 2015 | 20.70 | 20.79 | 20.61 | 20.66 | 132,517 | +0.04(+0.17%) |
Apr 13, 2015 | 20.73 | 21.02 | 20.58 | 20.62 | 270,659 | -0.11(-0.54%) |
Apr 10, 2015 | 20.73 | 20.87 | 20.65 | 20.73 | 324,679 | +0.13(+0.65%) |
Apr 09, 2015 | 20.73 | 20.80 | 20.44 | 20.60 | 294,202 | -0.15(-0.71%) |
Apr 08, 2015 | 20.68 | 20.89 | 20.64 | 20.75 | 202,458 | +0.07(+0.34%) |
Apr 07, 2015 | 21.05 | 21.09 | 20.66 | 20.68 | 217,327 | -0.38(-1.81%) |
Apr 06, 2015 | 20.93 | 21.26 | 20.90 | 21.06 | 277,405 | +0.13(+0.64%) |
Apr 02, 2015 | 20.73 | 20.92 | 20.92 | 20.92 | 383,834 | +0.15(+0.71%) |
Apr 01, 2015 | 20.63 | 20.82 | 20.45 | 20.78 | 251,753 | +0.04(+0.17%) |
Mar 31, 2015 | 20.61 | 20.76 | 20.45 | 20.74 | 553,644 | -0.01(-0.07%) |
Mar 30, 2015 | 20.42 | 20.76 | 20.39 | 20.76 | 338,698 | +0.34(+1.66%) |
Mar 27, 2015 | 20.42 | 20.47 | 20.11 | 20.42 | 573,064 | -0.08(-0.41%) |
Mar 26, 2015 | 20.47 | 20.66 | 20.42 | 20.50 | 289,327 | -0.09(-0.45%) |
Mar 25, 2015 | 21.36 | 21.43 | 20.46 | 20.59 | 445,267 | -0.82(-3.82%) |
Mar 24, 2015 | 21.67 | 21.67 | 21.33 | 21.41 | 228,599 | -0.37(-1.68%) |
Mar 23, 2015 | 21.77 | 22.02 | 21.65 | 21.78 | 426,555 | +0.02(+0.10%) |
Mar 20, 2015 | 21.20 | 21.81 | 21.20 | 21.76 | 586,045 | +0.62(+2.94%) |
Mar 19, 2015 | 20.89 | 21.21 | 20.71 | 21.14 | 280,108 | +0.17(+0.81%) |
Mar 18, 2015 | 20.58 | 21.04 | 20.29 | 20.97 | 492,011 | +0.43(+2.09%) |
Mar 17, 2015 | 20.47 | 20.54 | 20.35 | 20.54 | 295,512 | +0.06(+0.28%) |
Mar 16, 2015 | 20.52 | 20.74 | 20.45 | 20.48 | 211,622 | +0.06(+0.28%) |
Mar 13, 2015 | 20.83 | 20.90 | 20.40 | 20.42 | 513,117 | -0.35(-1.70%) |
Mar 12, 2015 | 20.41 | 20.79 | 20.24 | 20.78 | 557,284 | +0.44(+2.15%) |
Mar 11, 2015 | 20.30 | 20.47 | 20.09 | 20.34 | 644,290 | +0.08(+0.38%) |
Mar 10, 2015 | 20.00 | 20.29 | 19.92 | 20.26 | 435,208 | +0.18(+0.88%) |
Mar 09, 2015 | 19.80 | 20.11 | 19.75 | 20.09 | 266,430 | +0.32(+1.64%) |
Mar 06, 2015 | 20.31 | 20.33 | 19.75 | 19.76 | 473,071 | -0.72(-3.51%) |
Mar 05, 2015 | 20.41 | 20.60 | 20.28 | 20.48 | 212,009 | +0.13(+0.66%) |
Mar 04, 2015 | 20.56 | 20.68 | 20.33 | 20.35 | 443,004 | -0.25(-1.20%) |
Mar 03, 2015 | 20.75 | 20.80 | 20.47 | 20.59 | 240,126 | -0.13(-0.65%) |
Mar 02, 2015 | 20.47 | 21.08 | 20.47 | 20.73 | 508,245 | +0.26(+1.28%) |
Feb 27, 2015 | 20.40 | 20.61 | 20.35 | 20.47 | 587,459 | +0.01(+0.03%) |
Feb 26, 2015 | 20.64 | 20.88 | 20.29 | 20.46 | 862,233 | -0.16(-0.75%) |
Feb 25, 2015 | 20.91 | 20.97 | 20.52 | 20.61 | 591,443 | -0.25(-1.22%) |
Feb 24, 2015 | 21.16 | 21.27 | 20.15 | 20.87 | 1,281,669 | -0.59(-2.76%) |
Feb 23, 2015 | 21.54 | 21.72 | 21.36 | 21.46 | 339,506 | -0.07(-0.33%) |
Feb 20, 2015 | 21.43 | 21.57 | 21.30 | 21.53 | 241,008 | +0.08(+0.36%) |
Feb 19, 2015 | 21.55 | 21.67 | 21.25 | 21.45 | 321,045 | -0.23(-1.04%) |
Feb 18, 2015 | 21.44 | 21.73 | 21.30 | 21.68 | 343,009 | +0.16(+0.75%) |
Feb 17, 2015 | 21.47 | 21.89 | 21.45 | 21.52 | 545,020 | +0.06(+0.30%) |
Feb 13, 2015 | 21.86 | 21.45 | 21.45 | 21.45 | 324,422 | -0.36(-1.65%) |
Feb 12, 2015 | 21.27 | 21.86 | 21.27 | 21.81 | 310,911 | +0.60(+2.83%) |
Feb 11, 2015 | 21.23 | 21.44 | 21.09 | 21.21 | 163,992 | -0.06(-0.30%) |
Feb 10, 2015 | 21.06 | 21.28 | 20.85 | 21.28 | 346,118 | +0.24(+1.14%) |
Feb 09, 2015 | 20.98 | 21.14 | 20.98 | 21.04 | 418,173 | -0.07(-0.33%) |
Feb 06, 2015 | 21.55 | 21.55 | 21.04 | 21.11 | 384,059 | -0.44(-2.06%) |
Feb 05, 2015 | 21.27 | 21.62 | 21.26 | 21.55 | 223,660 | +0.29(+1.36%) |
Feb 04, 2015 | 21.46 | 21.49 | 21.24 | 21.26 | 395,088 | -0.24(-1.11%) |
Feb 03, 2015 | 21.36 | 21.51 | 21.16 | 21.50 | 383,131 | +0.15(+0.69%) |