Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.29 | 21.54 | 21.12 | 21.16 | 1,222,999 | -0.23(-1.06%) |
Apr 29, 2015 | 21.22 | 21.46 | 21.08 | 21.39 | 1,001,278 | +0.10(+0.47%) |
Apr 28, 2015 | 21.15 | 21.40 | 20.99 | 21.29 | 1,356,954 | +0.07(+0.33%) |
Apr 27, 2015 | 21.05 | 21.24 | 20.98 | 21.22 | 1,149,980 | +0.21(+0.98%) |
Apr 24, 2015 | 21.36 | 21.38 | 20.82 | 21.01 | 1,919,718 | -0.32(-1.51%) |
Apr 23, 2015 | 20.98 | 21.39 | 20.62 | 21.33 | 2,296,748 | +0.04(+0.17%) |
Apr 22, 2015 | 21.22 | 21.45 | 21.11 | 21.30 | 1,470,684 | +0.08(+0.36%) |
Apr 21, 2015 | 21.39 | 21.43 | 21.12 | 21.22 | 1,093,240 | -0.11(-0.50%) |
Apr 20, 2015 | 21.23 | 21.39 | 21.18 | 21.33 | 946,965 | +0.25(+1.19%) |
Apr 17, 2015 | 21.21 | 21.22 | 20.93 | 21.07 | 959,545 | -0.35(-1.64%) |
Apr 16, 2015 | 21.02 | 21.52 | 20.90 | 21.43 | 2,177,289 | +0.35(+1.64%) |
Apr 15, 2015 | 20.96 | 21.16 | 20.89 | 21.08 | 1,033,660 | +0.19(+0.89%) |
Apr 14, 2015 | 20.82 | 20.91 | 20.75 | 20.90 | 490,045 | +0.05(+0.25%) |
Apr 13, 2015 | 20.86 | 20.94 | 20.81 | 20.84 | 522,892 | -0.05(-0.23%) |
Apr 10, 2015 | 20.95 | 21.00 | 20.86 | 20.89 | 568,402 | +0.01(+0.03%) |
Apr 09, 2015 | 20.99 | 20.99 | 20.81 | 20.88 | 630,923 | -0.15(-0.73%) |
Apr 08, 2015 | 21.04 | 21.16 | 20.96 | 21.04 | 492,510 | -0.09(-0.43%) |
Apr 07, 2015 | 21.12 | 21.40 | 21.12 | 21.13 | 820,935 | -0.31(-1.44%) |
Apr 06, 2015 | 21.25 | 21.61 | 21.25 | 21.44 | 889,394 | +0.15(+0.70%) |
Apr 02, 2015 | 21.16 | 21.29 | 21.29 | 21.29 | 537,014 | +0.14(+0.68%) |
Apr 01, 2015 | 21.23 | 21.23 | 20.96 | 21.14 | 548,070 | -0.09(-0.42%) |
Mar 31, 2015 | 21.02 | 21.27 | 20.82 | 21.23 | 1,161,126 | +0.15(+0.71%) |
Mar 30, 2015 | 21.05 | 21.26 | 20.89 | 21.08 | 1,823,860 | +0.15(+0.73%) |
Mar 27, 2015 | 20.81 | 20.97 | 20.71 | 20.93 | 660,680 | +0.08(+0.37%) |
Mar 26, 2015 | 20.77 | 20.86 | 20.67 | 20.85 | 812,852 | +0.00(+0.01%) |
Mar 25, 2015 | 21.13 | 21.21 | 20.84 | 20.85 | 853,614 | -0.21(-0.98%) |
Mar 24, 2015 | 21.11 | 21.18 | 20.93 | 21.05 | 1,054,614 | -0.12(-0.56%) |
Mar 23, 2015 | 21.22 | 21.38 | 21.15 | 21.17 | 954,978 | -0.06(-0.31%) |
Mar 20, 2015 | 21.58 | 21.63 | 21.20 | 21.24 | 2,304,889 | -0.32(-1.50%) |
Mar 19, 2015 | 21.56 | 21.70 | 21.40 | 21.56 | 713,301 | -0.09(-0.41%) |
Mar 18, 2015 | 21.21 | 21.67 | 21.08 | 21.65 | 1,806,356 | +0.36(+1.69%) |
Mar 17, 2015 | 21.50 | 21.50 | 21.23 | 21.29 | 1,287,828 | -0.29(-1.34%) |
Mar 16, 2015 | 21.66 | 21.76 | 21.40 | 21.58 | 1,225,300 | +0.06(+0.26%) |
Mar 13, 2015 | 21.87 | 21.87 | 21.47 | 21.52 | 682,603 | -0.42(-1.90%) |
Mar 12, 2015 | 21.77 | 22.01 | 21.74 | 21.94 | 528,874 | +0.24(+1.10%) |
Mar 11, 2015 | 21.55 | 21.70 | 21.40 | 21.70 | 885,047 | +0.17(+0.78%) |
Mar 10, 2015 | 21.76 | 21.77 | 21.53 | 21.53 | 550,551 | -0.48(-2.19%) |
Mar 09, 2015 | 21.84 | 22.14 | 21.80 | 22.02 | 550,059 | +0.18(+0.82%) |
Mar 06, 2015 | 22.09 | 22.12 | 21.77 | 21.84 | 692,466 | -0.35(-1.56%) |
Mar 05, 2015 | 22.27 | 22.29 | 22.10 | 22.18 | 475,346 | -0.09(-0.40%) |
Mar 04, 2015 | 22.48 | 22.65 | 22.23 | 22.27 | 752,999 | -0.38(-1.66%) |
Mar 03, 2015 | 22.66 | 22.66 | 22.55 | 22.65 | 572,049 | -0.12(-0.54%) |
Mar 02, 2015 | 22.30 | 22.77 | 22.30 | 22.77 | 716,424 | +0.48(+2.14%) |
Feb 27, 2015 | 22.53 | 22.55 | 22.30 | 22.30 | 484,832 | -0.26(-1.14%) |
Feb 26, 2015 | 22.51 | 22.65 | 22.42 | 22.55 | 625,873 | -0.04(-0.20%) |
Feb 25, 2015 | 22.35 | 22.63 | 22.33 | 22.60 | 613,858 | +0.27(+1.20%) |
Feb 24, 2015 | 22.18 | 22.37 | 22.12 | 22.33 | 570,679 | +0.06(+0.29%) |
Feb 23, 2015 | 22.60 | 22.60 | 22.22 | 22.26 | 793,455 | -0.35(-1.56%) |
Feb 20, 2015 | 22.18 | 22.65 | 22.10 | 22.62 | 718,484 | +0.37(+1.68%) |
Feb 19, 2015 | 22.08 | 22.30 | 22.00 | 22.24 | 516,254 | +0.10(+0.45%) |
Feb 18, 2015 | 22.05 | 22.35 | 22.05 | 22.14 | 595,712 | +0.01(+0.05%) |
Feb 17, 2015 | 22.11 | 22.20 | 21.86 | 22.13 | 622,504 | +0.01(+0.04%) |
Feb 13, 2015 | 21.90 | 22.12 | 22.12 | 22.12 | 593,094 | +0.24(+1.09%) |
Feb 12, 2015 | 21.78 | 21.97 | 21.67 | 21.88 | 662,407 | +0.21(+0.96%) |
Feb 11, 2015 | 21.73 | 21.81 | 21.58 | 21.68 | 468,871 | -0.08(-0.37%) |
Feb 10, 2015 | 21.81 | 21.86 | 21.67 | 21.75 | 1,047,218 | +0.06(+0.27%) |
Feb 09, 2015 | 21.33 | 21.74 | 21.33 | 21.70 | 911,673 | +0.23(+1.08%) |
Feb 06, 2015 | 21.32 | 21.62 | 21.32 | 21.46 | 1,176,523 | +0.17(+0.80%) |
Feb 05, 2015 | 21.12 | 21.37 | 21.08 | 21.29 | 952,408 | +0.24(+1.12%) |
Feb 04, 2015 | 20.96 | 21.16 | 20.93 | 21.06 | 1,191,322 | -0.02(-0.11%) |
Feb 03, 2015 | 20.85 | 21.23 | 20.85 | 21.08 | 1,493,440 | +0.19(+0.92%) |