Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.39 | 23.68 | 22.61 | 22.73 | 507,203 | -0.80(-3.39%) |
Apr 29, 2015 | 23.81 | 23.84 | 23.42 | 23.52 | 257,625 | -0.29(-1.22%) |
Apr 28, 2015 | 23.30 | 23.87 | 23.13 | 23.81 | 369,979 | +0.49(+2.11%) |
Apr 27, 2015 | 23.77 | 23.84 | 23.09 | 23.32 | 421,244 | -0.35(-1.48%) |
Apr 24, 2015 | 23.73 | 23.83 | 23.61 | 23.67 | 263,394 | +0.03(+0.13%) |
Apr 23, 2015 | 23.30 | 23.66 | 23.27 | 23.64 | 315,120 | +0.39(+1.67%) |
Apr 22, 2015 | 23.37 | 23.37 | 23.03 | 23.26 | 253,437 | -0.11(-0.48%) |
Apr 21, 2015 | 23.64 | 23.80 | 23.35 | 23.37 | 233,164 | -0.15(-0.63%) |
Apr 20, 2015 | 23.05 | 23.65 | 23.05 | 23.52 | 432,857 | +0.60(+2.60%) |
Apr 17, 2015 | 22.98 | 23.26 | 22.78 | 22.92 | 468,710 | -0.23(-1.00%) |
Apr 16, 2015 | 23.26 | 23.33 | 22.84 | 23.15 | 391,375 | -0.13(-0.58%) |
Apr 15, 2015 | 23.32 | 23.53 | 23.26 | 23.29 | 455,954 | +0.09(+0.39%) |
Apr 14, 2015 | 23.21 | 23.32 | 23.05 | 23.20 | 643,134 | +0.11(+0.48%) |
Apr 13, 2015 | 23.22 | 23.31 | 23.02 | 23.08 | 436,350 | -0.16(-0.70%) |
Apr 10, 2015 | 23.17 | 23.52 | 23.05 | 23.25 | 464,092 | +0.23(+1.00%) |
Apr 09, 2015 | 23.36 | 23.42 | 22.87 | 23.02 | 568,662 | -0.34(-1.44%) |
Apr 08, 2015 | 23.20 | 23.43 | 23.04 | 23.35 | 448,693 | +0.17(+0.74%) |
Apr 07, 2015 | 23.55 | 23.61 | 23.17 | 23.18 | 440,430 | -0.41(-1.74%) |
Apr 06, 2015 | 23.34 | 23.74 | 23.30 | 23.59 | 435,366 | +0.24(+1.02%) |
Apr 02, 2015 | 23.01 | 23.35 | 23.35 | 23.35 | 681,431 | +0.36(+1.59%) |
Apr 01, 2015 | 23.11 | 23.23 | 22.81 | 22.99 | 608,749 | -0.15(-0.64%) |
Mar 31, 2015 | 23.26 | 23.53 | 23.01 | 23.14 | 626,960 | -0.20(-0.86%) |
Mar 30, 2015 | 23.06 | 23.51 | 22.93 | 23.34 | 723,714 | +0.45(+1.99%) |
Mar 27, 2015 | 22.72 | 22.89 | 22.65 | 22.88 | 377,661 | +0.19(+0.82%) |
Mar 26, 2015 | 22.75 | 23.03 | 22.60 | 22.70 | 428,817 | -0.05(-0.23%) |
Mar 25, 2015 | 23.14 | 23.46 | 22.73 | 22.75 | 579,193 | -0.29(-1.26%) |
Mar 24, 2015 | 23.10 | 23.18 | 22.79 | 23.04 | 799,433 | -0.13(-0.58%) |
Mar 23, 2015 | 23.30 | 23.61 | 23.11 | 23.17 | 981,644 | -0.02(-0.10%) |
Mar 20, 2015 | 23.09 | 23.72 | 22.86 | 23.20 | 7,287,321 | +0.16(+0.68%) |
Mar 19, 2015 | 23.17 | 23.47 | 22.98 | 23.04 | 964,129 | -0.19(-0.80%) |
Mar 18, 2015 | 22.50 | 23.26 | 22.49 | 23.23 | 885,108 | +0.74(+3.31%) |
Mar 17, 2015 | 22.29 | 22.58 | 22.27 | 22.48 | 839,978 | +0.21(+0.94%) |
Mar 16, 2015 | 22.22 | 22.52 | 22.03 | 22.27 | 1,099,050 | +0.10(+0.44%) |
Mar 13, 2015 | 22.53 | 22.54 | 21.82 | 22.18 | 1,172,312 | -0.37(-1.62%) |
Mar 12, 2015 | 21.84 | 22.64 | 21.84 | 22.54 | 841,124 | +0.86(+3.95%) |
Mar 11, 2015 | 21.59 | 21.83 | 21.40 | 21.68 | 748,496 | +0.23(+1.09%) |
Mar 10, 2015 | 21.67 | 21.83 | 21.42 | 21.45 | 522,751 | -0.30(-1.36%) |
Mar 09, 2015 | 21.50 | 21.97 | 21.43 | 21.75 | 546,832 | +0.21(+1.00%) |
Mar 06, 2015 | 22.09 | 22.20 | 21.38 | 21.53 | 561,387 | -0.75(-3.35%) |
Mar 05, 2015 | 22.22 | 22.49 | 22.14 | 22.28 | 522,475 | +0.14(+0.63%) |
Mar 04, 2015 | 22.60 | 45.48 | 22.11 | 22.14 | 538,149 | -0.60(-2.65%) |
Mar 03, 2015 | 22.51 | 22.78 | 22.31 | 22.74 | 1,239,840 | +0.18(+0.79%) |
Mar 02, 2015 | 23.11 | 23.11 | 22.45 | 22.56 | 570,813 | -0.57(-2.44%) |
Feb 27, 2015 | 23.03 | 23.37 | 22.92 | 23.13 | 504,990 | +0.04(+0.16%) |
Feb 26, 2015 | 23.20 | 23.36 | 22.97 | 23.09 | 421,037 | -0.09(-0.38%) |
Feb 25, 2015 | 23.61 | 23.63 | 23.08 | 23.18 | 362,649 | -0.43(-1.83%) |
Feb 24, 2015 | 23.69 | 24.05 | 23.51 | 23.61 | 459,276 | -0.08(-0.33%) |
Feb 23, 2015 | 23.50 | 23.70 | 23.27 | 23.69 | 460,507 | +0.22(+0.94%) |
Feb 20, 2015 | 23.62 | 23.70 | 23.13 | 23.47 | 528,907 | -0.14(-0.59%) |
Feb 19, 2015 | 23.75 | 23.99 | 23.47 | 23.61 | 408,327 | -0.26(-1.10%) |
Feb 18, 2015 | 23.22 | 23.91 | 23.18 | 23.87 | 467,158 | +0.71(+3.05%) |
Feb 17, 2015 | 23.43 | 23.57 | 22.98 | 23.16 | 889,581 | -0.32(-1.35%) |
Feb 13, 2015 | 23.99 | 23.48 | 23.48 | 23.48 | 1,237,675 | -0.49(-2.04%) |
Feb 12, 2015 | 23.85 | 24.04 | 23.70 | 23.97 | 445,192 | +0.17(+0.73%) |
Feb 11, 2015 | 23.99 | 24.20 | 23.66 | 23.80 | 600,232 | -0.30(-1.23%) |
Feb 10, 2015 | 23.90 | 24.15 | 23.66 | 24.09 | 753,932 | +0.31(+1.29%) |
Feb 09, 2015 | 24.16 | 24.47 | 23.70 | 23.79 | 749,724 | -0.50(-2.04%) |
Feb 06, 2015 | 24.69 | 24.93 | 24.04 | 24.28 | 853,368 | -0.46(-1.87%) |
Feb 05, 2015 | 24.32 | 24.79 | 24.30 | 24.74 | 591,697 | +0.47(+1.93%) |
Feb 04, 2015 | 24.31 | 24.92 | 24.04 | 24.27 | 606,991 | -0.14(-0.59%) |
Feb 03, 2015 | 23.90 | 24.44 | 23.77 | 24.42 | 531,537 | +0.52(+2.20%) |