Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 21.61 | 21.61 | 21.61 | 178 | -0.12(-0.55%) | |
Apr 28, 2015 | 21.70 | 21.73 | 21.70 | 21.73 | 1,136 | +0.05(+0.23%) |
Apr 27, 2015 | 21.68 | 21.68 | 21.68 | 21.68 | 397 | -0.04(-0.18%) |
Apr 24, 2015 | 21.72 | 21.72 | 21.72 | 21.72 | 381 | +0.05(+0.23%) |
Apr 23, 2015 | 21.66 | 21.67 | 21.66 | 21.67 | 5,300 | +0.00(+0.00%) |
Apr 22, 2015 | 21.70 | 21.70 | 21.66 | 21.67 | 1,024 | +0.07(+0.32%) |
Apr 21, 2015 | 21.55 | 21.60 | 21.55 | 21.60 | 5,636 | +0.04(+0.19%) |
Apr 20, 2015 | 21.56 | 21.56 | 21.56 | 21.56 | 101 | -0.07(-0.32%) |
Apr 17, 2015 | 21.59 | 21.63 | 21.59 | 21.63 | 4,048 | -0.03(-0.14%) |
Apr 16, 2015 | 21.66 | 21.66 | 21.66 | 21.66 | 1,976 | -0.04(-0.18%) |
Apr 15, 2015 | 21.66 | 21.70 | 21.66 | 21.70 | 1,993 | +0.02(+0.09%) |
Apr 14, 2015 | 21.68 | 21.68 | 21.68 | 21.68 | 463 | +0.03(+0.14%) |
Apr 13, 2015 | 21.70 | 21.70 | 21.65 | 21.65 | 603 | -0.05(-0.23%) |
Apr 10, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 399 | +0.02(+0.09%) |
Apr 09, 2015 | 21.74 | 21.74 | 21.67 | 21.68 | 1,347 | +0.04(+0.18%) |
Apr 08, 2015 | 21.66 | 21.66 | 21.64 | 21.64 | 1,903 | +0.08(+0.37%) |
Apr 07, 2015 | 21.61 | 21.61 | 21.56 | 21.56 | 1,215 | -0.05(-0.23%) |
Apr 06, 2015 | 21.61 | 21.64 | 21.61 | 21.61 | 3,301 | +0.10(+0.46%) |
Apr 02, 2015 | 21.51 | 21.51 | 21.51 | 0 | +0.07(+0.33%) | |
Apr 01, 2015 | 21.44 | 21.44 | 21.44 | 21.44 | 282 | +0.09(+0.42%) |
Mar 31, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 1,380 | +0.03(+0.14%) |
Mar 30, 2015 | 21.26 | 21.32 | 21.26 | 21.32 | 3,000 | +0.04(+0.19%) |
Mar 27, 2015 | 21.28 | 21.28 | 21.28 | 21.28 | 412 | -0.03(-0.14%) |
Mar 26, 2015 | 21.37 | 21.37 | 21.31 | 21.31 | 1,487 | -0.08(-0.37%) |
Mar 25, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 168 | +0.07(+0.33%) |
Mar 24, 2015 | 21.38 | 21.38 | 21.30 | 21.32 | 2,791 | +0.01(+0.05%) |
Mar 23, 2015 | 21.27 | 21.31 | 21.27 | 21.31 | 10,179 | +0.07(+0.33%) |
Mar 20, 2015 | 21.24 | 21.24 | 21.24 | 21.24 | 1,554 | +0.19(+0.90%) |
Mar 19, 2015 | 21.08 | 21.09 | 21.05 | 21.05 | 1,174 | +0.05(+0.24%) |
Mar 18, 2015 | 20.87 | 21.00 | 20.77 | 21.00 | 703 | +0.13(+0.62%) |
Mar 17, 2015 | 20.87 | 20.89 | 20.87 | 20.87 | 578 | -0.04(-0.19%) |
Mar 16, 2015 | 20.91 | 20.91 | 20.91 | 20.91 | 723 | -0.12(-0.57%) |
Mar 11, 2015 | 21.03 | 21.03 | 21.03 | 129 | +0.00(+0.00%) | |
Mar 10, 2015 | 20.98 | 21.03 | 20.97 | 21.03 | 32,658 | -0.10(-0.47%) |
Mar 09, 2015 | 21.13 | 21.13 | 21.13 | 21.13 | 1,619 | +0.01(+0.05%) |
Mar 06, 2015 | 21.12 | 21.12 | 21.10 | 21.12 | 3,822 | -0.15(-0.71%) |
Mar 05, 2015 | 21.25 | 21.27 | 21.25 | 21.27 | 945 | -0.01(-0.05%) |
Mar 04, 2015 | 21.35 | 21.28 | 21.28 | 1,555 | -0.05(-0.23%) | |
Mar 03, 2015 | 21.35 | 21.35 | 21.33 | 21.33 | 706 | +0.00(+0.00%) |
Mar 02, 2015 | 21.35 | 21.39 | 21.33 | 21.33 | 10,814 | -0.03(-0.14%) |
Feb 27, 2015 | 21.37 | 21.37 | 21.35 | 21.36 | 1,955 | -0.01(-0.05%) |
Feb 25, 2015 | 21.37 | 21.37 | 21.37 | 97 | +0.10(+0.47%) | |
Feb 24, 2015 | 21.19 | 21.27 | 21.19 | 21.27 | 2,508 | +0.16(+0.76%) |
Feb 23, 2015 | 21.21 | 21.21 | 21.10 | 21.11 | 1,553 | -0.07(-0.33%) |
Feb 20, 2015 | 21.18 | 21.18 | 21.18 | 21.18 | 473 | -0.04(-0.19%) |
Feb 19, 2015 | 21.26 | 21.26 | 21.22 | 21.22 | 1,047 | -0.07(-0.33%) |
Feb 18, 2015 | 21.31 | 21.31 | 21.20 | 21.29 | 4,863 | +0.01(+0.05%) |
Feb 17, 2015 | 21.26 | 21.30 | 21.26 | 21.28 | 2,641 | -0.05(-0.23%) |
Feb 13, 2015 | 21.33 | 21.33 | 21.33 | 0 | +0.24(+1.14%) | |
Feb 11, 2015 | 21.09 | 21.09 | 21.09 | 0 | -0.04(-0.19%) | |
Feb 10, 2015 | 21.15 | 21.15 | 21.13 | 21.13 | 1,517 | -0.14(-0.66%) |
Feb 09, 2015 | 21.27 | 21.27 | 21.27 | 21.27 | 705 | +0.00(+0.00%) |
Feb 06, 2015 | 21.30 | 21.30 | 21.27 | 21.27 | 3,639 | -0.01(-0.05%) |
Feb 05, 2015 | 21.30 | 21.30 | 21.26 | 21.28 | 2,565 | +0.01(+0.05%) |
Feb 04, 2015 | 21.33 | 21.33 | 21.27 | 21.27 | 810 | -0.10(-0.47%) |
Feb 03, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 1,187 | +0.11(+0.52%) |