Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.75 | 21.81 | 21.31 | 21.51 | 825,988 | -0.33(-1.52%) |
Apr 29, 2015 | 21.86 | 21.93 | 21.62 | 21.84 | 536,442 | -0.22(-0.98%) |
Apr 28, 2015 | 21.72 | 22.15 | 21.57 | 22.06 | 666,324 | +0.31(+1.42%) |
Apr 27, 2015 | 22.16 | 22.26 | 21.63 | 21.75 | 675,074 | -0.37(-1.68%) |
Apr 24, 2015 | 21.88 | 22.28 | 21.79 | 22.12 | 1,203,816 | +0.28(+1.28%) |
Apr 23, 2015 | 21.53 | 21.85 | 21.43 | 21.84 | 1,167,457 | +0.25(+1.15%) |
Apr 22, 2015 | 21.31 | 21.67 | 21.16 | 21.59 | 1,833,973 | +0.34(+1.60%) |
Apr 21, 2015 | 21.61 | 21.74 | 21.17 | 21.25 | 882,557 | -0.29(-1.37%) |
Apr 20, 2015 | 21.39 | 21.85 | 21.39 | 21.55 | 903,447 | +0.15(+0.72%) |
Apr 17, 2015 | 21.19 | 21.55 | 21.19 | 21.39 | 889,744 | +0.03(+0.15%) |
Apr 16, 2015 | 21.55 | 21.55 | 21.12 | 21.36 | 815,081 | -0.20(-0.93%) |
Apr 15, 2015 | 21.81 | 22.09 | 21.56 | 21.56 | 1,016,540 | -0.19(-0.85%) |
Apr 14, 2015 | 21.69 | 21.79 | 21.51 | 21.75 | 580,004 | +0.15(+0.72%) |
Apr 13, 2015 | 22.02 | 22.03 | 21.59 | 21.59 | 575,045 | -0.54(-2.45%) |
Apr 10, 2015 | 21.90 | 22.16 | 21.78 | 22.13 | 703,360 | +0.36(+1.64%) |
Apr 09, 2015 | 22.11 | 22.11 | 21.68 | 21.78 | 1,217,337 | -0.40(-1.81%) |
Apr 08, 2015 | 22.41 | 22.41 | 21.96 | 22.18 | 697,413 | -0.18(-0.80%) |
Apr 07, 2015 | 22.72 | 22.77 | 22.34 | 22.36 | 864,807 | -0.42(-1.82%) |
Apr 06, 2015 | 22.63 | 22.89 | 22.52 | 22.77 | 952,248 | +0.19(+0.85%) |
Apr 02, 2015 | 22.61 | 22.58 | 22.58 | 22.58 | 947,001 | -0.02(-0.10%) |
Apr 01, 2015 | 22.46 | 22.60 | 22.27 | 22.60 | 627,369 | +0.15(+0.68%) |
Mar 31, 2015 | 22.12 | 22.53 | 21.94 | 22.45 | 1,516,019 | +0.56(+2.56%) |
Mar 30, 2015 | 21.68 | 21.95 | 21.57 | 21.89 | 649,535 | +0.32(+1.50%) |
Mar 27, 2015 | 21.60 | 21.76 | 21.43 | 21.57 | 617,543 | +0.05(+0.25%) |
Mar 26, 2015 | 21.87 | 22.05 | 21.50 | 21.51 | 733,115 | -0.36(-1.65%) |
Mar 25, 2015 | 22.37 | 22.44 | 21.86 | 21.87 | 1,078,614 | -0.08(-0.39%) |
Mar 24, 2015 | 22.08 | 22.20 | 21.80 | 21.96 | 791,592 | -0.11(-0.49%) |
Mar 23, 2015 | 22.12 | 22.31 | 21.99 | 22.07 | 686,039 | -0.02(-0.10%) |
Mar 20, 2015 | 22.11 | 22.21 | 21.91 | 22.09 | 1,493,338 | +0.12(+0.56%) |
Mar 19, 2015 | 22.17 | 22.48 | 21.92 | 21.97 | 740,437 | -0.31(-1.38%) |
Mar 18, 2015 | 21.54 | 22.37 | 21.42 | 22.27 | 522,557 | +0.66(+3.06%) |
Mar 17, 2015 | 21.64 | 21.82 | 21.50 | 21.61 | 347,842 | -0.05(-0.25%) |
Mar 16, 2015 | 21.39 | 21.87 | 21.39 | 21.67 | 350,636 | +0.42(+1.95%) |
Mar 13, 2015 | 21.54 | 21.63 | 20.97 | 21.25 | 412,450 | -0.36(-1.67%) |
Mar 12, 2015 | 21.20 | 21.67 | 21.20 | 21.61 | 500,482 | +0.57(+2.70%) |
Mar 11, 2015 | 21.06 | 21.20 | 20.84 | 21.04 | 427,101 | -0.03(-0.15%) |
Mar 10, 2015 | 20.97 | 21.33 | 20.86 | 21.07 | 566,712 | -0.05(-0.25%) |
Mar 09, 2015 | 20.99 | 21.32 | 20.96 | 21.13 | 655,848 | +0.11(+0.51%) |
Mar 06, 2015 | 21.41 | 21.41 | 20.80 | 21.02 | 695,093 | -0.74(-3.39%) |
Mar 05, 2015 | 21.57 | 21.80 | 21.26 | 21.76 | 772,924 | +0.35(+1.62%) |
Mar 04, 2015 | 21.48 | 21.63 | 21.19 | 21.41 | 551,712 | -0.22(-1.00%) |
Mar 03, 2015 | 21.47 | 21.71 | 21.17 | 21.63 | 898,046 | +0.14(+0.64%) |
Mar 02, 2015 | 21.81 | 21.99 | 21.23 | 21.49 | 703,518 | -0.46(-2.10%) |
Feb 27, 2015 | 21.37 | 22.27 | 21.37 | 21.95 | 1,163,979 | +0.18(+0.81%) |
Feb 26, 2015 | 21.87 | 21.88 | 21.66 | 21.77 | 456,464 | -0.10(-0.46%) |
Feb 25, 2015 | 22.24 | 22.41 | 21.75 | 21.87 | 389,182 | -0.34(-1.52%) |
Feb 24, 2015 | 22.20 | 22.49 | 22.15 | 22.21 | 489,955 | -0.05(-0.21%) |
Feb 23, 2015 | 21.85 | 22.27 | 21.82 | 22.26 | 607,826 | +0.41(+1.86%) |
Feb 20, 2015 | 21.75 | 21.92 | 21.45 | 21.85 | 434,728 | +0.02(+0.07%) |
Feb 19, 2015 | 21.83 | 21.96 | 21.66 | 21.84 | 579,169 | -0.02(-0.07%) |
Feb 18, 2015 | 21.35 | 21.90 | 21.35 | 21.85 | 747,198 | +0.43(+2.01%) |
Feb 17, 2015 | 21.60 | 21.72 | 21.25 | 21.42 | 591,392 | -0.23(-1.07%) |
Feb 13, 2015 | 21.99 | 21.65 | 21.65 | 21.65 | 582,299 | -0.38(-1.74%) |
Feb 12, 2015 | 22.20 | 22.30 | 22.00 | 22.04 | 353,566 | -0.11(-0.49%) |
Feb 11, 2015 | 22.62 | 22.67 | 22.00 | 22.14 | 449,620 | -0.56(-2.47%) |
Feb 10, 2015 | 22.09 | 22.78 | 21.97 | 22.70 | 706,979 | +0.65(+2.96%) |
Feb 09, 2015 | 22.38 | 22.68 | 21.96 | 22.05 | 613,456 | -0.42(-1.85%) |
Feb 06, 2015 | 23.51 | 23.51 | 22.28 | 22.47 | 630,382 | -1.11(-4.70%) |
Feb 05, 2015 | 23.41 | 23.63 | 23.27 | 23.57 | 282,859 | +0.25(+1.09%) |
Feb 04, 2015 | 23.60 | 23.73 | 23.30 | 23.32 | 471,402 | -0.40(-1.69%) |
Feb 03, 2015 | 23.46 | 23.75 | 23.34 | 23.72 | 646,057 | +0.22(+0.95%) |