Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.26 | 20.26 | 20.08 | 20.14 | 3,684 | -0.25(-1.23%) |
Apr 29, 2015 | 20.45 | 20.48 | 20.38 | 20.39 | 876 | -0.11(-0.55%) |
Apr 28, 2015 | 20.51 | 20.53 | 20.49 | 20.51 | 3,024 | -0.01(-0.04%) |
Apr 27, 2015 | 20.66 | 20.70 | 20.51 | 20.51 | 2,753 | -0.09(-0.46%) |
Apr 24, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 829 | -0.13(-0.64%) |
Apr 23, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 289 | +0.09(+0.41%) |
Apr 22, 2015 | 20.59 | 20.70 | 20.58 | 20.65 | 28,242 | +0.03(+0.15%) |
Apr 21, 2015 | 20.63 | 20.63 | 20.57 | 20.62 | 4,549 | -0.03(-0.14%) |
Apr 20, 2015 | 20.57 | 20.67 | 20.57 | 20.65 | 2,962 | +0.17(+0.84%) |
Apr 17, 2015 | 20.52 | 20.52 | 20.45 | 20.48 | 3,020 | -0.27(-1.30%) |
Apr 16, 2015 | 20.78 | 20.78 | 20.73 | 20.75 | 7,179 | -0.08(-0.40%) |
Apr 15, 2015 | 20.64 | 20.86 | 20.64 | 20.83 | 74,872 | +0.26(+1.25%) |
Apr 14, 2015 | 20.54 | 20.60 | 20.47 | 20.57 | 6,069 | -0.12(-0.60%) |
Apr 13, 2015 | 20.72 | 20.74 | 20.70 | 20.70 | 2,139 | +0.01(+0.05%) |
Apr 10, 2015 | 20.62 | 20.73 | 20.62 | 20.69 | 22,657 | +0.08(+0.38%) |
Apr 09, 2015 | 20.66 | 20.66 | 20.51 | 20.61 | 4,512 | +0.08(+0.40%) |
Apr 08, 2015 | 20.55 | 20.59 | 20.46 | 20.53 | 2,435 | -0.04(-0.22%) |
Apr 07, 2015 | 20.59 | 20.67 | 20.57 | 20.57 | 1,721 | -0.06(-0.31%) |
Apr 06, 2015 | 20.38 | 20.64 | 20.38 | 20.64 | 25,689 | +0.18(+0.87%) |
Apr 02, 2015 | 20.53 | 20.46 | 20.46 | 20.46 | 13,178 | +0.06(+0.28%) |
Apr 01, 2015 | 20.46 | 20.46 | 20.30 | 20.40 | 1,492 | -0.11(-0.56%) |
Mar 31, 2015 | 20.45 | 20.58 | 20.45 | 20.52 | 5,514 | -0.07(-0.33%) |
Mar 30, 2015 | 20.53 | 20.61 | 20.49 | 20.59 | 3,517 | +0.31(+1.54%) |
Mar 27, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 132 | -0.03(-0.17%) |
Mar 26, 2015 | 20.21 | 20.32 | 20.21 | 20.31 | 10,952 | -0.00(-0.02%) |
Mar 25, 2015 | 20.64 | 20.65 | 20.31 | 20.31 | 4,038 | -0.34(-1.67%) |
Mar 24, 2015 | 20.67 | 20.67 | 20.65 | 20.65 | 1,146 | -0.11(-0.55%) |
Mar 23, 2015 | 20.83 | 20.86 | 20.77 | 20.77 | 36,204 | -0.01(-0.05%) |
Mar 20, 2015 | 20.72 | 20.78 | 20.72 | 20.78 | 1,854 | +0.18(+0.88%) |
Mar 19, 2015 | 20.60 | 20.61 | 20.53 | 20.60 | 4,163 | +0.29(+1.41%) |
Mar 18, 2015 | 20.34 | 20.34 | 20.31 | 20.31 | 856 | -0.02(-0.09%) |
Mar 17, 2015 | 20.21 | 20.33 | 20.21 | 20.33 | 2,814 | +0.09(+0.46%) |
Mar 16, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,225 | +0.28(+1.40%) |
Mar 13, 2015 | 20.21 | 20.21 | 19.96 | 19.96 | 1,145 | -0.20(-1.00%) |
Mar 12, 2015 | 20.04 | 20.16 | 20.03 | 20.16 | 9,141 | +0.26(+1.31%) |
Mar 11, 2015 | 19.80 | 19.90 | 19.79 | 19.90 | 2,422 | +0.06(+0.29%) |
Mar 10, 2015 | 20.00 | 20.00 | 19.80 | 19.84 | 14,341 | -0.33(-1.66%) |
Mar 09, 2015 | 20.21 | 20.21 | 20.13 | 20.18 | 3,816 | +0.11(+0.57%) |
Mar 06, 2015 | 20.33 | 20.33 | 20.06 | 20.06 | 3,100 | -0.30(-1.45%) |
Mar 05, 2015 | 20.33 | 20.38 | 20.32 | 20.36 | 4,805 | -0.06(-0.28%) |
Mar 04, 2015 | 20.31 | 20.42 | 20.27 | 20.42 | 5,247 | -0.01(-0.05%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.53 | 20.43 | 833 | -0.14(-0.70%) |
Mar 02, 2015 | 20.40 | 20.59 | 20.40 | 20.57 | 16,394 | +0.20(+0.98%) |
Feb 27, 2015 | 20.46 | 20.46 | 20.37 | 20.37 | 12,499 | -0.09(-0.42%) |
Feb 26, 2015 | 20.42 | 20.49 | 20.41 | 20.45 | 3,748 | +0.01(+0.05%) |
Feb 25, 2015 | 20.38 | 20.53 | 20.38 | 20.44 | 5,136 | +0.05(+0.23%) |
Feb 24, 2015 | 20.35 | 20.40 | 20.31 | 20.40 | 3,547 | +0.06(+0.28%) |
Feb 23, 2015 | 20.31 | 20.34 | 20.23 | 20.34 | 6,857 | -0.03(-0.14%) |
Feb 20, 2015 | 20.01 | 20.37 | 20.01 | 20.37 | 5,712 | +0.13(+0.64%) |
Feb 19, 2015 | 20.07 | 20.25 | 20.07 | 20.24 | 7,945 | +0.12(+0.59%) |
Feb 18, 2015 | 20.05 | 20.12 | 20.04 | 20.12 | 1,492 | -0.01(-0.05%) |
Feb 17, 2015 | 20.03 | 20.15 | 20.03 | 20.13 | 6,182 | +0.07(+0.33%) |
Feb 13, 2015 | 19.96 | 20.06 | 20.06 | 20.06 | 1,779 | +0.11(+0.58%) |
Feb 12, 2015 | 19.78 | 19.95 | 19.78 | 19.95 | 5,656 | +0.22(+1.13%) |
Feb 11, 2015 | 19.76 | 19.80 | 19.66 | 19.72 | 31,469 | -0.07(-0.36%) |
Feb 10, 2015 | 19.76 | 19.82 | 19.58 | 19.79 | 7,314 | +0.21(+1.07%) |
Feb 09, 2015 | 19.58 | 19.63 | 19.57 | 19.58 | 4,901 | -0.02(-0.10%) |
Feb 06, 2015 | 19.60 | 19.73 | 19.58 | 19.60 | 5,376 | +0.07(+0.34%) |
Feb 05, 2015 | 19.39 | 19.54 | 19.39 | 19.54 | 3,841 | +0.13(+0.69%) |
Feb 04, 2015 | 19.40 | 19.44 | 19.34 | 19.40 | 19,995 | -0.03(-0.15%) |
Feb 03, 2015 | 19.30 | 19.44 | 19.24 | 19.43 | 5,450 | +0.62(+3.30%) |