Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.08 | 22.12 | 21.98 | 21.99 | 539,536 | -0.18(-0.81%) |
Apr 29, 2015 | 22.15 | 22.21 | 22.11 | 22.17 | 247,763 | -0.08(-0.37%) |
Apr 28, 2015 | 22.22 | 22.27 | 22.14 | 22.25 | 124,683 | +0.05(+0.25%) |
Apr 27, 2015 | 22.13 | 22.28 | 22.13 | 22.20 | 134,881 | +0.11(+0.50%) |
Apr 24, 2015 | 22.07 | 22.10 | 21.99 | 22.09 | 251,342 | +0.14(+0.63%) |
Apr 23, 2015 | 21.85 | 22.00 | 21.74 | 21.95 | 113,217 | -0.01(-0.06%) |
Apr 22, 2015 | 21.92 | 21.98 | 21.83 | 21.96 | 165,247 | +0.08(+0.35%) |
Apr 21, 2015 | 21.93 | 21.94 | 21.84 | 21.89 | 127,026 | +0.05(+0.22%) |
Apr 20, 2015 | 21.89 | 21.92 | 21.79 | 21.84 | 932,813 | -0.01(-0.06%) |
Apr 17, 2015 | 21.83 | 21.92 | 21.79 | 21.86 | 109,356 | -0.24(-1.09%) |
Apr 16, 2015 | 21.97 | 22.16 | 21.92 | 22.10 | 63,247 | +0.14(+0.63%) |
Apr 15, 2015 | 21.96 | 22.04 | 21.89 | 21.96 | 93,976 | -0.01(-0.03%) |
Apr 14, 2015 | 21.83 | 21.98 | 21.81 | 21.96 | 84,666 | +0.19(+0.88%) |
Apr 13, 2015 | 21.90 | 21.97 | 21.77 | 21.77 | 220,938 | -0.27(-1.22%) |
Apr 10, 2015 | 22.00 | 22.09 | 22.00 | 22.04 | 168,736 | -0.02(-0.09%) |
Apr 09, 2015 | 22.05 | 22.11 | 21.98 | 22.06 | 71,014 | +0.06(+0.28%) |
Apr 08, 2015 | 21.97 | 22.05 | 21.94 | 22.00 | 112,018 | +0.26(+1.20%) |
Apr 07, 2015 | 21.84 | 21.96 | 21.74 | 21.74 | 164,355 | -0.06(-0.28%) |
Apr 06, 2015 | 21.70 | 21.95 | 21.67 | 21.80 | 233,401 | +0.14(+0.67%) |
Apr 02, 2015 | 21.52 | 21.66 | 21.66 | 21.66 | 135,883 | +0.17(+0.80%) |
Apr 01, 2015 | 21.42 | 21.55 | 21.35 | 21.48 | 95,709 | +0.16(+0.77%) |
Mar 31, 2015 | 21.32 | 21.39 | 21.26 | 21.32 | 301,523 | -0.28(-1.30%) |
Mar 30, 2015 | 21.63 | 21.66 | 21.54 | 21.60 | 124,306 | -0.06(-0.26%) |
Mar 27, 2015 | 21.57 | 21.68 | 21.57 | 21.66 | 42,133 | +0.10(+0.48%) |
Mar 26, 2015 | 21.66 | 21.66 | 21.48 | 21.55 | 75,929 | -0.16(-0.73%) |
Mar 25, 2015 | 21.94 | 21.94 | 21.71 | 21.71 | 55,285 | -0.10(-0.44%) |
Mar 24, 2015 | 21.77 | 21.84 | 21.75 | 21.81 | 107,044 | +0.15(+0.69%) |
Mar 23, 2015 | 21.59 | 21.68 | 21.54 | 21.66 | 73,342 | +0.03(+0.16%) |
Mar 20, 2015 | 21.51 | 21.66 | 21.41 | 21.62 | 70,408 | +0.38(+1.80%) |
Mar 19, 2015 | 21.22 | 21.32 | 21.17 | 21.24 | 54,268 | -0.02(-0.10%) |
Mar 18, 2015 | 20.88 | 21.30 | 20.81 | 21.26 | 92,788 | +0.38(+1.83%) |
Mar 17, 2015 | 20.83 | 20.88 | 20.77 | 20.88 | 79,104 | -0.14(-0.68%) |
Mar 16, 2015 | 21.00 | 21.06 | 20.98 | 21.02 | 64,567 | +0.16(+0.79%) |
Mar 13, 2015 | 20.80 | 20.87 | 20.75 | 20.86 | 81,130 | +0.05(+0.23%) |
Mar 12, 2015 | 20.78 | 20.86 | 20.77 | 20.81 | 36,669 | +0.20(+0.99%) |
Mar 11, 2015 | 20.60 | 20.65 | 20.57 | 20.60 | 95,868 | +0.09(+0.43%) |
Mar 10, 2015 | 20.60 | 20.67 | 20.50 | 20.52 | 158,581 | -0.38(-1.80%) |
Mar 09, 2015 | 20.91 | 20.92 | 20.82 | 20.89 | 185,967 | -0.24(-1.13%) |
Mar 06, 2015 | 21.36 | 21.36 | 21.10 | 21.13 | 279,278 | -0.40(-1.84%) |
Mar 05, 2015 | 21.51 | 21.61 | 21.50 | 21.53 | 145,127 | -0.08(-0.38%) |
Mar 04, 2015 | 21.67 | 21.87 | 21.53 | 21.61 | 192,969 | -0.26(-1.19%) |
Mar 03, 2015 | 21.85 | 21.90 | 21.82 | 21.87 | 209,145 | -0.03(-0.16%) |
Mar 02, 2015 | 21.88 | 21.90 | 21.82 | 21.90 | 238,004 | +0.14(+0.66%) |
Feb 27, 2015 | 21.88 | 21.90 | 21.75 | 21.76 | 945,478 | -0.14(-0.62%) |
Feb 26, 2015 | 21.97 | 21.99 | 21.88 | 21.90 | 360,033 | -0.08(-0.34%) |
Feb 25, 2015 | 21.92 | 22.01 | 21.90 | 21.97 | 486,229 | +0.05(+0.25%) |
Feb 24, 2015 | 21.79 | 21.98 | 21.75 | 21.92 | 123,675 | +0.03(+0.16%) |
Feb 23, 2015 | 21.77 | 21.90 | 21.77 | 21.88 | 174,909 | -0.02(-0.09%) |
Feb 20, 2015 | 21.70 | 21.94 | 21.66 | 21.90 | 107,791 | +0.09(+0.41%) |
Feb 19, 2015 | 21.79 | 21.90 | 21.79 | 21.81 | 73,461 | -0.09(-0.41%) |
Feb 18, 2015 | 21.83 | 21.94 | 21.76 | 21.90 | 121,201 | +0.08(+0.38%) |
Feb 17, 2015 | 21.76 | 21.87 | 21.67 | 21.82 | 207,826 | -0.08(-0.34%) |
Feb 13, 2015 | 21.75 | 21.90 | 21.90 | 21.90 | 99,273 | +0.23(+1.07%) |
Feb 12, 2015 | 21.57 | 21.68 | 21.54 | 21.66 | 203,025 | +0.21(+0.99%) |
Feb 11, 2015 | 21.42 | 21.49 | 21.38 | 21.45 | 70,130 | -0.11(-0.51%) |
Feb 10, 2015 | 21.45 | 21.57 | 21.45 | 21.56 | 52,916 | +0.18(+0.86%) |
Feb 09, 2015 | 21.35 | 21.44 | 21.35 | 21.38 | 649,011 | -0.31(-1.45%) |
Feb 06, 2015 | 21.85 | 21.85 | 21.67 | 21.69 | 156,207 | -0.24(-1.09%) |
Feb 05, 2015 | 21.68 | 21.94 | 21.68 | 21.93 | 109,122 | +0.40(+1.87%) |
Feb 04, 2015 | 21.57 | 21.65 | 21.49 | 21.53 | 84,346 | -0.14(-0.66%) |
Feb 03, 2015 | 21.48 | 21.70 | 21.48 | 21.67 | 442,792 | +0.17(+0.79%) |