Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.47 | 20.51 | 20.40 | 20.45 | 14,784 | -0.10(-0.46%) |
Apr 29, 2015 | 20.51 | 20.65 | 20.51 | 20.55 | 12,538 | -0.09(-0.42%) |
Apr 28, 2015 | 20.53 | 20.65 | 20.53 | 20.64 | 15,002 | +0.18(+0.89%) |
Apr 27, 2015 | 20.56 | 20.56 | 20.40 | 20.45 | 6,904 | +0.07(+0.36%) |
Apr 24, 2015 | 20.30 | 20.44 | 20.30 | 20.38 | 6,521 | +0.03(+0.14%) |
Apr 23, 2015 | 20.33 | 20.45 | 20.29 | 20.35 | 6,385 | +0.07(+0.32%) |
Apr 22, 2015 | 20.40 | 20.40 | 20.25 | 20.29 | 12,438 | -0.04(-0.18%) |
Apr 21, 2015 | 20.37 | 20.42 | 20.27 | 20.32 | 53,408 | +0.02(+0.11%) |
Apr 20, 2015 | 20.34 | 20.36 | 20.24 | 20.30 | 31,689 | -0.06(-0.28%) |
Apr 17, 2015 | 20.46 | 20.46 | 20.31 | 20.36 | 6,860 | -0.13(-0.65%) |
Apr 16, 2015 | 20.40 | 20.49 | 20.34 | 20.49 | 6,912 | +0.19(+0.94%) |
Apr 15, 2015 | 20.24 | 20.40 | 20.16 | 20.30 | 29,606 | +0.02(+0.11%) |
Apr 14, 2015 | 20.20 | 20.36 | 20.20 | 20.28 | 14,438 | +0.12(+0.62%) |
Apr 13, 2015 | 20.18 | 20.22 | 20.13 | 20.15 | 21,442 | -0.12(-0.61%) |
Apr 10, 2015 | 20.60 | 20.60 | 20.24 | 20.28 | 37,052 | -0.12(-0.60%) |
Apr 09, 2015 | 20.50 | 20.50 | 20.36 | 20.40 | 8,126 | -0.06(-0.29%) |
Apr 08, 2015 | 20.48 | 20.53 | 20.38 | 20.46 | 14,929 | +0.16(+0.79%) |
Apr 07, 2015 | 20.32 | 20.43 | 20.30 | 20.30 | 6,175 | -0.05(-0.25%) |
Apr 06, 2015 | 20.00 | 20.45 | 20.00 | 20.35 | 11,738 | +0.09(+0.43%) |
Apr 02, 2015 | 20.11 | 20.26 | 20.26 | 20.26 | 17,639 | +0.23(+1.17%) |
Apr 01, 2015 | 20.18 | 20.18 | 19.96 | 20.03 | 16,725 | +0.10(+0.51%) |
Mar 31, 2015 | 19.96 | 20.00 | 19.91 | 19.93 | 16,060 | -0.06(-0.29%) |
Mar 30, 2015 | 19.90 | 19.99 | 19.88 | 19.99 | 249,567 | -0.01(-0.04%) |
Mar 27, 2015 | 20.09 | 20.09 | 19.97 | 19.99 | 178,677 | -0.11(-0.55%) |
Mar 26, 2015 | 20.15 | 20.15 | 20.04 | 20.10 | 120,755 | -0.04(-0.22%) |
Mar 25, 2015 | 20.22 | 20.22 | 20.07 | 20.15 | 709,488 | +0.04(+0.22%) |
Mar 24, 2015 | 20.09 | 20.11 | 20.02 | 20.10 | 10,355 | +0.16(+0.81%) |
Mar 23, 2015 | 19.85 | 19.98 | 19.85 | 19.94 | 22,203 | +0.19(+0.96%) |
Mar 20, 2015 | 19.69 | 19.87 | 19.67 | 19.75 | 21,550 | +0.34(+1.77%) |
Mar 19, 2015 | 19.61 | 19.61 | 19.40 | 19.41 | 20,123 | -0.18(-0.93%) |
Mar 18, 2015 | 19.42 | 19.73 | 19.30 | 19.59 | 26,372 | +0.20(+1.06%) |
Mar 17, 2015 | 19.35 | 19.39 | 19.23 | 19.39 | 13,782 | +0.04(+0.19%) |
Mar 16, 2015 | 19.36 | 19.42 | 19.23 | 19.35 | 25,903 | +0.19(+0.99%) |
Mar 13, 2015 | 19.42 | 19.42 | 19.14 | 19.16 | 18,683 | -0.26(-1.32%) |
Mar 12, 2015 | 19.64 | 19.64 | 19.40 | 19.42 | 25,330 | +0.06(+0.32%) |
Mar 11, 2015 | 19.31 | 19.49 | 19.31 | 19.35 | 19,334 | -0.11(-0.58%) |
Mar 10, 2015 | 19.50 | 19.50 | 19.33 | 19.47 | 50,826 | -0.18(-0.93%) |
Mar 09, 2015 | 19.84 | 19.84 | 19.57 | 19.65 | 14,142 | -0.03(-0.15%) |
Mar 06, 2015 | 19.91 | 19.95 | 19.66 | 19.68 | 77,607 | -0.41(-2.04%) |
Mar 05, 2015 | 20.29 | 20.29 | 19.94 | 20.09 | 23,852 | -0.05(-0.25%) |
Mar 04, 2015 | 20.04 | 20.16 | 20.02 | 20.14 | 78,217 | -0.04(-0.22%) |
Mar 03, 2015 | 20.30 | 20.30 | 20.21 | 20.18 | 25,356 | -0.03(-0.14%) |
Mar 02, 2015 | 20.39 | 20.40 | 20.21 | 20.21 | 34,883 | -0.26(-1.25%) |
Feb 27, 2015 | 20.30 | 20.48 | 20.30 | 20.47 | 14,513 | +0.04(+0.21%) |
Feb 26, 2015 | 20.37 | 20.47 | 20.31 | 20.43 | 66,277 | +0.07(+0.32%) |
Feb 25, 2015 | 20.21 | 20.46 | 20.21 | 20.36 | 60,461 | -0.04(-0.22%) |
Feb 24, 2015 | 20.08 | 20.41 | 20.08 | 20.40 | 34,478 | +0.15(+0.76%) |
Feb 23, 2015 | 20.71 | 20.71 | 20.17 | 20.25 | 100,043 | -0.12(-0.57%) |
Feb 20, 2015 | 20.43 | 20.45 | 20.17 | 20.37 | 27,994 | +0.08(+0.40%) |
Feb 19, 2015 | 20.49 | 20.49 | 20.28 | 20.29 | 48,415 | -0.15(-0.75%) |
Feb 18, 2015 | 20.53 | 20.82 | 19.77 | 20.44 | 41,808 | +0.04(+0.22%) |
Feb 17, 2015 | 20.71 | 20.71 | 20.37 | 20.40 | 63,136 | -0.01(-0.07%) |
Feb 13, 2015 | 20.37 | 20.41 | 20.41 | 20.41 | 30,220 | +0.04(+0.18%) |
Feb 12, 2015 | 21.21 | 21.55 | 20.26 | 20.37 | 101,857 | +0.15(+0.76%) |
Feb 11, 2015 | 20.33 | 20.33 | 20.15 | 20.22 | 80,332 | -0.14(-0.66%) |
Feb 10, 2015 | 20.37 | 20.53 | 20.33 | 20.36 | 25,714 | -0.17(-0.82%) |
Feb 09, 2015 | 20.51 | 20.68 | 20.51 | 20.52 | 32,666 | -0.00(-0.02%) |
Feb 06, 2015 | 20.65 | 20.67 | 20.51 | 20.53 | 36,893 | -0.26(-1.23%) |
Feb 05, 2015 | 20.75 | 20.89 | 19.94 | 20.78 | 111,957 | +0.10(+0.50%) |
Feb 04, 2015 | 20.67 | 20.99 | 20.64 | 20.68 | 60,863 | -0.20(-0.98%) |
Feb 03, 2015 | 20.97 | 20.97 | 20.73 | 20.89 | 61,804 | +0.17(+0.81%) |