Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.34 | 21.44 | 20.92 | 21.18 | 120,356 | -0.31(-1.46%) |
Apr 29, 2015 | 21.65 | 21.65 | 21.35 | 21.49 | 77,280 | -0.12(-0.54%) |
Apr 28, 2015 | 21.43 | 21.70 | 21.27 | 21.61 | 40,666 | +0.15(+0.71%) |
Apr 27, 2015 | 21.61 | 21.86 | 21.29 | 21.45 | 70,383 | -0.14(-0.66%) |
Apr 24, 2015 | 21.73 | 21.77 | 21.36 | 21.60 | 71,179 | +0.00(+0.00%) |
Apr 23, 2015 | 21.67 | 21.78 | 21.55 | 21.60 | 60,769 | -0.16(-0.74%) |
Apr 22, 2015 | 21.40 | 21.88 | 21.27 | 21.76 | 44,771 | +0.39(+1.80%) |
Apr 21, 2015 | 21.27 | 21.41 | 21.10 | 21.37 | 326,051 | +0.09(+0.42%) |
Apr 20, 2015 | 21.18 | 21.56 | 21.06 | 21.28 | 32,908 | +0.17(+0.81%) |
Apr 17, 2015 | 21.48 | 21.53 | 21.05 | 21.11 | 66,397 | -0.54(-2.48%) |
Apr 16, 2015 | 21.61 | 21.66 | 21.55 | 21.65 | 62,147 | +0.10(+0.46%) |
Apr 15, 2015 | 20.90 | 21.61 | 20.86 | 21.55 | 240,184 | +0.73(+3.48%) |
Apr 14, 2015 | 21.10 | 21.27 | 20.58 | 20.83 | 177,580 | -0.28(-1.32%) |
Apr 13, 2015 | 21.14 | 21.29 | 20.98 | 21.10 | 77,495 | -0.09(-0.42%) |
Apr 10, 2015 | 21.11 | 21.20 | 20.98 | 21.19 | 52,655 | +0.19(+0.90%) |
Apr 09, 2015 | 21.18 | 21.32 | 20.83 | 21.01 | 64,641 | -0.09(-0.42%) |
Apr 08, 2015 | 20.96 | 21.17 | 20.96 | 21.10 | 53,542 | +0.14(+0.68%) |
Apr 07, 2015 | 21.16 | 21.23 | 20.93 | 20.95 | 220,297 | -0.21(-0.97%) |
Apr 06, 2015 | 21.03 | 21.28 | 20.92 | 21.16 | 92,723 | +0.07(+0.34%) |
Apr 02, 2015 | 21.10 | 21.09 | 21.09 | 21.09 | 89,643 | -0.01(-0.04%) |
Apr 01, 2015 | 21.36 | 21.45 | 20.92 | 21.10 | 111,474 | -0.29(-1.34%) |
Mar 31, 2015 | 21.48 | 21.50 | 21.24 | 21.38 | 139,097 | -0.21(-0.95%) |
Mar 30, 2015 | 22.13 | 22.14 | 21.55 | 21.59 | 94,523 | -0.53(-2.39%) |
Mar 27, 2015 | 22.18 | 22.30 | 22.12 | 22.12 | 125,072 | -0.06(-0.28%) |
Mar 26, 2015 | 22.08 | 22.42 | 22.08 | 22.18 | 110,803 | +0.02(+0.08%) |
Mar 25, 2015 | 22.50 | 22.57 | 21.96 | 22.16 | 311,170 | -0.23(-1.04%) |
Mar 24, 2015 | 22.00 | 22.49 | 21.96 | 22.39 | 115,733 | +0.40(+1.83%) |
Mar 23, 2015 | 22.12 | 22.38 | 21.97 | 21.99 | 113,490 | -0.07(-0.32%) |
Mar 20, 2015 | 21.92 | 22.31 | 21.81 | 22.06 | 272,506 | +0.25(+1.15%) |
Mar 19, 2015 | 21.77 | 21.90 | 21.50 | 21.81 | 96,951 | +0.09(+0.41%) |
Mar 18, 2015 | 21.85 | 22.04 | 21.58 | 21.72 | 792,305 | -0.23(-1.06%) |
Mar 17, 2015 | 21.67 | 21.99 | 21.43 | 21.96 | 123,756 | +0.17(+0.78%) |
Mar 16, 2015 | 21.95 | 22.10 | 21.72 | 21.79 | 140,202 | +0.03(+0.12%) |
Mar 13, 2015 | 21.62 | 21.96 | 21.44 | 21.76 | 72,948 | +0.17(+0.79%) |
Mar 12, 2015 | 21.60 | 22.17 | 21.51 | 21.59 | 111,393 | +0.04(+0.17%) |
Mar 11, 2015 | 21.49 | 21.59 | 21.34 | 21.55 | 50,539 | +0.10(+0.46%) |
Mar 10, 2015 | 21.27 | 21.50 | 21.10 | 21.45 | 102,084 | +0.04(+0.21%) |
Mar 09, 2015 | 20.97 | 21.58 | 20.97 | 21.41 | 95,751 | +0.44(+2.09%) |
Mar 06, 2015 | 21.19 | 21.43 | 20.87 | 20.97 | 108,066 | -0.38(-1.76%) |
Mar 05, 2015 | 21.26 | 21.71 | 21.14 | 21.35 | 90,308 | +0.14(+0.68%) |
Mar 04, 2015 | 21.47 | 21.58 | 21.18 | 21.20 | 138,654 | -0.27(-1.25%) |
Mar 03, 2015 | 21.01 | 21.49 | 20.77 | 21.47 | 190,622 | +0.47(+2.26%) |
Mar 02, 2015 | 20.67 | 21.18 | 20.59 | 21.00 | 108,718 | +0.40(+1.96%) |
Feb 27, 2015 | 20.45 | 20.61 | 20.31 | 20.59 | 225,488 | +0.20(+0.97%) |
Feb 26, 2015 | 20.77 | 20.77 | 20.33 | 20.40 | 147,931 | +0.25(+1.24%) |
Feb 25, 2015 | 20.42 | 20.43 | 20.12 | 20.15 | 264,667 | -0.08(-0.40%) |
Feb 24, 2015 | 20.16 | 20.37 | 20.16 | 20.23 | 49,688 | +0.03(+0.13%) |
Feb 23, 2015 | 20.28 | 20.33 | 20.11 | 20.20 | 43,320 | -0.12(-0.57%) |
Feb 20, 2015 | 20.47 | 20.56 | 20.20 | 20.32 | 53,248 | -0.10(-0.48%) |
Feb 19, 2015 | 20.26 | 20.86 | 20.26 | 20.41 | 44,921 | +0.09(+0.44%) |
Feb 18, 2015 | 20.15 | 20.47 | 20.12 | 20.32 | 60,289 | +0.20(+0.98%) |
Feb 17, 2015 | 19.96 | 20.15 | 19.94 | 20.13 | 52,772 | +0.13(+0.63%) |
Feb 13, 2015 | 19.76 | 20.00 | 20.00 | 20.00 | 54,478 | +0.23(+1.18%) |
Feb 12, 2015 | 19.66 | 20.07 | 19.66 | 19.77 | 62,831 | +0.17(+0.87%) |
Feb 11, 2015 | 19.39 | 19.68 | 19.18 | 19.60 | 70,562 | +0.14(+0.71%) |
Feb 10, 2015 | 19.52 | 19.63 | 19.38 | 19.46 | 32,215 | -0.08(-0.41%) |
Feb 09, 2015 | 19.98 | 20.25 | 19.39 | 19.54 | 74,193 | -0.44(-2.19%) |
Feb 06, 2015 | 19.99 | 20.30 | 19.82 | 19.98 | 176,005 | +0.01(+0.05%) |
Feb 05, 2015 | 20.12 | 20.13 | 19.85 | 19.97 | 47,486 | -0.01(-0.05%) |
Feb 04, 2015 | 20.10 | 20.41 | 19.84 | 19.98 | 39,949 | -0.09(-0.45%) |
Feb 03, 2015 | 19.73 | 20.32 | 19.73 | 20.07 | 61,425 | +0.36(+1.82%) |