Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.39 | 21.59 | 21.30 | 21.47 | 506,267 | +0.12(+0.55%) |
Apr 29, 2015 | 21.23 | 21.58 | 21.16 | 21.35 | 388,797 | +0.03(+0.13%) |
Apr 28, 2015 | 21.39 | 21.42 | 21.24 | 21.32 | 357,504 | +0.26(+1.25%) |
Apr 27, 2015 | 21.02 | 21.23 | 21.01 | 21.06 | 578,977 | +0.49(+2.39%) |
Apr 24, 2015 | 20.68 | 20.73 | 20.50 | 20.57 | 622,270 | -0.15(-0.70%) |
Apr 23, 2015 | 20.40 | 20.76 | 20.39 | 20.71 | 791,054 | +0.26(+1.26%) |
Apr 22, 2015 | 20.33 | 20.46 | 20.16 | 20.46 | 900,892 | +0.24(+1.19%) |
Apr 21, 2015 | 20.35 | 20.44 | 20.20 | 20.22 | 1,323,539 | -0.17(-0.85%) |
Apr 20, 2015 | 20.22 | 20.52 | 20.16 | 20.39 | 2,403,177 | +0.02(+0.11%) |
Apr 17, 2015 | 20.23 | 20.45 | 20.15 | 20.37 | 2,767,871 | -0.43(-2.07%) |
Apr 16, 2015 | 20.75 | 20.87 | 20.58 | 20.80 | 695,376 | -0.11(-0.53%) |
Apr 15, 2015 | 20.67 | 20.94 | 20.56 | 20.91 | 1,288,527 | +0.45(+2.21%) |
Apr 14, 2015 | 20.24 | 20.47 | 20.23 | 20.46 | 499,861 | +0.32(+1.61%) |
Apr 13, 2015 | 20.23 | 20.25 | 20.08 | 20.13 | 285,570 | -0.02(-0.08%) |
Apr 10, 2015 | 20.10 | 20.19 | 20.05 | 20.15 | 448,340 | -0.04(-0.19%) |
Apr 09, 2015 | 20.18 | 20.22 | 20.07 | 20.19 | 433,825 | +0.07(+0.36%) |
Apr 08, 2015 | 20.46 | 20.49 | 20.10 | 20.11 | 489,856 | -0.02(-0.08%) |
Apr 07, 2015 | 20.08 | 20.29 | 20.04 | 20.13 | 351,222 | +0.34(+1.72%) |
Apr 06, 2015 | 19.86 | 20.01 | 19.77 | 19.79 | 455,720 | +0.19(+0.97%) |
Apr 02, 2015 | 19.58 | 19.60 | 19.60 | 19.60 | 200,864 | +0.08(+0.43%) |
Apr 01, 2015 | 19.49 | 19.59 | 19.33 | 19.52 | 335,129 | +0.18(+0.95%) |
Mar 31, 2015 | 19.24 | 19.41 | 19.23 | 19.33 | 368,696 | -0.11(-0.57%) |
Mar 30, 2015 | 19.50 | 19.62 | 19.44 | 19.44 | 293,548 | +0.01(+0.03%) |
Mar 27, 2015 | 19.34 | 19.55 | 19.27 | 19.44 | 253,699 | -0.01(-0.03%) |
Mar 26, 2015 | 19.82 | 19.83 | 19.37 | 19.44 | 348,993 | -0.14(-0.71%) |
Mar 25, 2015 | 19.72 | 19.75 | 19.51 | 19.58 | 334,089 | +0.08(+0.43%) |
Mar 24, 2015 | 19.72 | 19.74 | 19.50 | 19.50 | 422,767 | -0.21(-1.08%) |
Mar 23, 2015 | 19.77 | 19.80 | 19.55 | 19.71 | 291,133 | +0.28(+1.47%) |
Mar 20, 2015 | 19.17 | 19.69 | 19.13 | 19.43 | 960,195 | +0.89(+4.79%) |
Mar 19, 2015 | 18.62 | 18.75 | 18.49 | 18.54 | 699,714 | -0.25(-1.34%) |
Mar 18, 2015 | 18.43 | 18.89 | 18.36 | 18.79 | 1,575,113 | +0.75(+4.15%) |
Mar 17, 2015 | 18.20 | 18.21 | 18.00 | 18.04 | 1,378,259 | +0.06(+0.34%) |
Mar 16, 2015 | 18.05 | 18.05 | 17.87 | 17.98 | 2,452,015 | -0.37(-2.04%) |
Mar 13, 2015 | 19.22 | 19.23 | 17.91 | 18.36 | 2,126,611 | -1.01(-5.19%) |
Mar 12, 2015 | 19.56 | 19.57 | 19.27 | 19.36 | 511,806 | +0.00(+0.00%) |
Mar 11, 2015 | 19.33 | 19.47 | 19.20 | 19.36 | 459,896 | +0.06(+0.29%) |
Mar 10, 2015 | 19.57 | 19.61 | 19.23 | 19.30 | 332,741 | -0.74(-3.71%) |
Mar 09, 2015 | 20.00 | 20.12 | 19.94 | 20.05 | 383,079 | +0.44(+2.25%) |
Mar 06, 2015 | 19.84 | 19.86 | 19.60 | 19.61 | 629,802 | -0.67(-3.31%) |
Mar 05, 2015 | 20.19 | 20.33 | 20.14 | 20.28 | 341,007 | -0.02(-0.11%) |
Mar 04, 2015 | 20.29 | 20.34 | 20.09 | 20.30 | 289,258 | -0.28(-1.36%) |
Mar 03, 2015 | 20.55 | 20.59 | 20.46 | 20.58 | 320,485 | -0.10(-0.49%) |
Mar 02, 2015 | 20.78 | 20.79 | 20.52 | 20.68 | 420,393 | -0.14(-0.67%) |
Feb 27, 2015 | 20.83 | 20.94 | 20.70 | 20.82 | 590,078 | +0.08(+0.38%) |
Feb 26, 2015 | 20.76 | 20.79 | 20.62 | 20.74 | 413,117 | -0.27(-1.30%) |
Feb 25, 2015 | 20.89 | 21.05 | 20.81 | 21.01 | 439,898 | -0.04(-0.19%) |
Feb 24, 2015 | 20.90 | 21.11 | 20.79 | 21.05 | 523,095 | +0.38(+1.84%) |
Feb 23, 2015 | 20.72 | 20.89 | 20.67 | 20.67 | 528,670 | -0.35(-1.67%) |
Feb 20, 2015 | 20.56 | 21.03 | 20.50 | 21.03 | 744,391 | +0.32(+1.57%) |
Feb 19, 2015 | 20.44 | 20.76 | 20.39 | 20.70 | 461,513 | -0.06(-0.30%) |
Feb 18, 2015 | 20.45 | 20.77 | 20.43 | 20.76 | 1,022,749 | +0.70(+3.48%) |
Feb 17, 2015 | 20.03 | 20.17 | 19.86 | 20.06 | 443,820 | -0.22(-1.07%) |
Feb 13, 2015 | 20.10 | 20.28 | 20.28 | 20.28 | 473,695 | +0.39(+1.94%) |
Feb 12, 2015 | 19.65 | 19.96 | 19.65 | 19.90 | 447,055 | +0.86(+4.52%) |
Feb 11, 2015 | 19.17 | 19.17 | 18.97 | 19.04 | 327,047 | -0.48(-2.46%) |
Feb 10, 2015 | 19.64 | 19.66 | 19.31 | 19.52 | 403,468 | -0.07(-0.37%) |
Feb 09, 2015 | 19.44 | 19.63 | 19.44 | 19.59 | 550,640 | -0.01(-0.03%) |
Feb 06, 2015 | 19.75 | 19.82 | 19.43 | 19.60 | 1,355,710 | -0.50(-2.50%) |
Feb 05, 2015 | 19.67 | 20.12 | 19.62 | 20.10 | 637,545 | +0.69(+3.57%) |
Feb 04, 2015 | 19.76 | 19.76 | 19.39 | 19.41 | 606,391 | -0.84(-4.17%) |
Feb 03, 2015 | 19.84 | 20.29 | 19.83 | 20.25 | 1,190,204 | +0.90(+4.68%) |