Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.13 | 21.13 | 21.08 | 21.09 | 39,863 | -0.02(-0.09%) |
Apr 29, 2015 | 21.16 | 21.16 | 21.09 | 21.11 | 42,260 | -0.03(-0.14%) |
Apr 28, 2015 | 21.09 | 21.16 | 21.09 | 21.14 | 35,945 | +0.02(+0.09%) |
Apr 27, 2015 | 21.20 | 21.20 | 21.08 | 21.12 | 23,904 | +0.02(+0.09%) |
Apr 24, 2015 | 21.20 | 21.20 | 21.10 | 21.10 | 56,046 | -0.09(-0.42%) |
Apr 23, 2015 | 21.22 | 21.23 | 21.19 | 21.19 | 24,308 | -0.11(-0.52%) |
Apr 22, 2015 | 21.28 | 21.30 | 21.26 | 21.30 | 16,634 | +0.03(+0.12%) |
Apr 21, 2015 | 21.28 | 21.29 | 21.25 | 21.27 | 13,268 | +0.05(+0.26%) |
Apr 20, 2015 | 21.21 | 21.28 | 21.21 | 21.22 | 17,276 | +0.04(+0.19%) |
Apr 17, 2015 | 21.23 | 21.23 | 21.16 | 21.18 | 31,509 | +0.00(+0.00%) |
Apr 16, 2015 | 21.24 | 21.24 | 21.18 | 21.18 | 20,841 | -0.06(-0.28%) |
Apr 15, 2015 | 21.25 | 21.25 | 21.20 | 21.24 | 16,051 | +0.04(+0.19%) |
Apr 14, 2015 | 21.22 | 21.27 | 21.20 | 21.20 | 17,755 | -0.04(-0.19%) |
Apr 13, 2015 | 21.26 | 21.26 | 21.23 | 21.24 | 15,858 | -0.01(-0.05%) |
Apr 10, 2015 | 21.25 | 21.27 | 21.20 | 21.25 | 17,025 | +0.05(+0.24%) |
Apr 09, 2015 | 21.27 | 21.27 | 21.19 | 21.20 | 25,000 | -0.05(-0.24%) |
Apr 08, 2015 | 21.25 | 21.27 | 21.23 | 21.25 | 30,459 | +0.04(+0.19%) |
Apr 07, 2015 | 21.18 | 21.21 | 21.17 | 21.21 | 16,496 | +0.04(+0.19%) |
Apr 06, 2015 | 21.13 | 21.18 | 21.10 | 21.17 | 12,940 | +0.06(+0.28%) |
Apr 02, 2015 | 21.11 | 21.11 | 21.11 | 0 | +0.11(+0.55%) | |
Apr 01, 2015 | 21.00 | 21.02 | 20.97 | 21.00 | 38,548 | -0.02(-0.12%) |
Mar 31, 2015 | 21.01 | 21.05 | 21.00 | 21.02 | 28,717 | +0.01(+0.05%) |
Mar 30, 2015 | 21.00 | 21.01 | 20.98 | 21.01 | 16,097 | +0.05(+0.21%) |
Mar 27, 2015 | 20.98 | 21.00 | 20.96 | 20.96 | 19,042 | +0.00(+0.02%) |
Mar 26, 2015 | 20.91 | 20.97 | 20.91 | 20.96 | 20,278 | +0.02(+0.10%) |
Mar 25, 2015 | 20.98 | 21.00 | 20.91 | 20.94 | 48,162 | -0.03(-0.14%) |
Mar 24, 2015 | 20.97 | 20.97 | 20.95 | 20.97 | 19,626 | +0.03(+0.14%) |
Mar 23, 2015 | 20.93 | 20.94 | 20.91 | 20.94 | 18,368 | +0.00(+0.00%) |
Mar 20, 2015 | 20.85 | 20.94 | 20.85 | 20.94 | 18,290 | +0.11(+0.53%) |
Mar 19, 2015 | 20.87 | 20.89 | 20.82 | 20.83 | 27,186 | -0.16(-0.76%) |
Mar 18, 2015 | 20.87 | 20.99 | 20.75 | 20.99 | 79,554 | +0.10(+0.48%) |
Mar 17, 2015 | 20.99 | 20.99 | 20.89 | 20.89 | 36,975 | -0.11(-0.52%) |
Mar 16, 2015 | 21.03 | 21.03 | 20.96 | 21.00 | 23,222 | +0.04(+0.19%) |
Mar 13, 2015 | 21.03 | 21.03 | 20.96 | 20.96 | 23,010 | -0.07(-0.33%) |
Mar 12, 2015 | 21.03 | 21.08 | 21.03 | 21.03 | 32,664 | +0.02(+0.10%) |
Mar 11, 2015 | 21.05 | 21.05 | 21.01 | 21.01 | 33,124 | -0.04(-0.19%) |
Mar 10, 2015 | 21.09 | 21.09 | 21.02 | 21.05 | 68,666 | -0.10(-0.47%) |
Mar 09, 2015 | 21.22 | 21.22 | 21.09 | 21.15 | 32,049 | +0.06(+0.28%) |
Mar 06, 2015 | 21.24 | 21.24 | 21.09 | 21.09 | 33,914 | -0.13(-0.61%) |
Mar 05, 2015 | 21.30 | 21.30 | 21.22 | 21.22 | 37,080 | -0.03(-0.14%) |
Mar 04, 2015 | 21.27 | 21.24 | 21.25 | 37,377 | -0.02(-0.09%) | |
Mar 03, 2015 | 21.33 | 21.33 | 21.25 | 21.27 | 25,964 | -0.08(-0.37%) |
Mar 02, 2015 | 21.38 | 21.39 | 21.30 | 21.35 | 30,737 | -0.05(-0.23%) |
Feb 27, 2015 | 21.34 | 21.41 | 21.32 | 21.40 | 932,394 | +0.06(+0.28%) |
Feb 26, 2015 | 21.28 | 21.35 | 21.26 | 21.34 | 53,384 | +0.06(+0.28%) |
Feb 25, 2015 | 21.28 | 21.29 | 21.26 | 21.28 | 23,710 | +0.08(+0.38%) |
Feb 24, 2015 | 21.27 | 21.27 | 21.17 | 21.20 | 68,689 | -0.06(-0.28%) |
Feb 23, 2015 | 21.28 | 21.28 | 21.22 | 21.26 | 97,778 | +0.02(+0.09%) |
Feb 20, 2015 | 21.23 | 21.26 | 21.21 | 21.24 | 17,564 | -0.01(-0.05%) |
Feb 19, 2015 | 21.28 | 21.28 | 21.24 | 21.25 | 168,587 | -0.03(-0.14%) |
Feb 18, 2015 | 21.28 | 21.28 | 21.26 | 21.28 | 72,070 | +0.00(+0.00%) |
Feb 17, 2015 | 21.28 | 21.29 | 21.25 | 21.28 | 123,863 | +0.00(+0.00%) |
Feb 13, 2015 | 21.28 | 21.28 | 21.28 | 0 | +0.01(+0.05%) | |
Feb 12, 2015 | 21.32 | 21.32 | 21.26 | 21.27 | 69,576 | -0.05(-0.23%) |
Feb 11, 2015 | 21.21 | 21.32 | 21.19 | 21.32 | 49,540 | +0.03(+0.14%) |
Feb 10, 2015 | 21.21 | 21.29 | 21.21 | 21.29 | 70,251 | +0.11(+0.52%) |
Feb 09, 2015 | 21.20 | 21.26 | 21.17 | 21.18 | 8,494 | -0.06(-0.28%) |
Feb 06, 2015 | 21.17 | 21.24 | 21.10 | 21.24 | 43,728 | +0.05(+0.24%) |
Feb 05, 2015 | 21.04 | 21.19 | 21.03 | 21.19 | 20,637 | +0.17(+0.81%) |
Feb 04, 2015 | 21.02 | 21.06 | 21.00 | 21.02 | 24,638 | +0.03(+0.14%) |
Feb 03, 2015 | 20.88 | 21.01 | 20.88 | 20.99 | 28,764 | +0.10(+0.48%) |