Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.54 | 22.74 | 22.16 | 22.34 | 125,151 | -0.35(-1.54%) |
Apr 29, 2015 | 22.67 | 22.93 | 22.56 | 22.68 | 56,502 | -0.07(-0.31%) |
Apr 28, 2015 | 22.25 | 22.80 | 22.25 | 22.76 | 82,315 | +0.46(+2.04%) |
Apr 27, 2015 | 22.15 | 22.34 | 21.87 | 22.30 | 163,975 | +0.12(+0.52%) |
Apr 24, 2015 | 22.41 | 22.68 | 21.86 | 22.18 | 146,841 | -0.32(-1.43%) |
Apr 23, 2015 | 22.30 | 22.83 | 22.06 | 22.50 | 409,507 | -0.44(-1.91%) |
Apr 22, 2015 | 23.01 | 23.06 | 22.60 | 22.94 | 58,597 | -0.08(-0.35%) |
Apr 21, 2015 | 22.97 | 23.45 | 22.93 | 23.02 | 57,328 | +0.08(+0.35%) |
Apr 20, 2015 | 23.07 | 23.36 | 22.79 | 22.94 | 128,730 | +0.01(+0.04%) |
Apr 17, 2015 | 23.33 | 23.49 | 22.80 | 22.93 | 70,898 | -0.58(-2.47%) |
Apr 16, 2015 | 23.77 | 23.77 | 23.39 | 23.51 | 68,446 | -0.34(-1.42%) |
Apr 15, 2015 | 23.68 | 24.13 | 23.47 | 23.85 | 70,142 | +0.20(+0.83%) |
Apr 14, 2015 | 23.96 | 23.96 | 23.59 | 23.66 | 53,582 | -0.29(-1.23%) |
Apr 13, 2015 | 23.86 | 24.01 | 23.86 | 23.95 | 58,902 | +0.13(+0.53%) |
Apr 10, 2015 | 23.76 | 23.92 | 23.66 | 23.83 | 80,579 | +0.17(+0.72%) |
Apr 09, 2015 | 23.68 | 24.00 | 23.20 | 23.66 | 83,404 | -0.11(-0.45%) |
Apr 08, 2015 | 23.63 | 23.87 | 23.63 | 23.77 | 44,208 | +0.09(+0.38%) |
Apr 07, 2015 | 23.65 | 23.87 | 23.65 | 23.68 | 56,786 | +0.04(+0.19%) |
Apr 06, 2015 | 23.94 | 23.97 | 23.55 | 23.63 | 89,949 | -0.38(-1.60%) |
Apr 02, 2015 | 23.78 | 24.02 | 24.02 | 24.02 | 211,130 | +0.19(+0.79%) |
Apr 01, 2015 | 23.58 | 23.84 | 23.44 | 23.83 | 125,254 | +0.24(+1.02%) |
Mar 31, 2015 | 23.60 | 24.03 | 23.25 | 23.59 | 734,153 | -0.13(-0.53%) |
Mar 30, 2015 | 23.60 | 23.84 | 23.59 | 23.71 | 103,702 | +0.20(+0.84%) |
Mar 27, 2015 | 23.59 | 23.61 | 23.35 | 23.51 | 88,601 | -0.06(-0.27%) |
Mar 26, 2015 | 23.31 | 23.67 | 23.21 | 23.58 | 156,942 | +0.25(+1.07%) |
Mar 25, 2015 | 23.42 | 23.64 | 23.21 | 23.33 | 150,250 | -0.04(-0.15%) |
Mar 24, 2015 | 23.18 | 23.42 | 23.02 | 23.36 | 80,137 | +0.14(+0.61%) |
Mar 23, 2015 | 23.10 | 23.24 | 23.06 | 23.22 | 194,152 | +0.12(+0.50%) |
Mar 20, 2015 | 23.37 | 23.72 | 23.07 | 23.10 | 550,363 | -0.11(-0.46%) |
Mar 19, 2015 | 23.29 | 23.46 | 23.14 | 23.21 | 65,074 | -0.04(-0.19%) |
Mar 18, 2015 | 23.45 | 23.62 | 23.12 | 23.26 | 84,413 | -0.08(-0.34%) |
Mar 17, 2015 | 23.48 | 23.60 | 23.29 | 23.34 | 77,060 | -0.20(-0.83%) |
Mar 16, 2015 | 23.73 | 23.73 | 23.36 | 23.53 | 117,017 | -0.02(-0.08%) |
Mar 13, 2015 | 23.73 | 23.73 | 22.99 | 23.55 | 69,288 | -0.13(-0.56%) |
Mar 12, 2015 | 23.21 | 23.77 | 23.20 | 23.68 | 80,107 | +0.70(+3.07%) |
Mar 11, 2015 | 22.68 | 23.01 | 22.65 | 22.98 | 68,920 | +0.29(+1.26%) |
Mar 10, 2015 | 22.60 | 22.75 | 22.44 | 22.69 | 76,606 | -0.27(-1.17%) |
Mar 09, 2015 | 22.64 | 23.11 | 22.64 | 22.96 | 58,702 | +0.30(+1.34%) |
Mar 06, 2015 | 22.77 | 23.55 | 22.55 | 22.66 | 92,231 | -0.18(-0.78%) |
Mar 05, 2015 | 22.78 | 22.98 | 22.52 | 22.84 | 72,636 | +0.14(+0.63%) |
Mar 04, 2015 | 22.85 | 23.02 | 22.69 | 22.69 | 34,159 | -0.29(-1.24%) |
Mar 03, 2015 | 23.08 | 23.23 | 22.93 | 22.98 | 108,036 | -0.21(-0.92%) |
Mar 02, 2015 | 23.34 | 23.51 | 23.09 | 23.19 | 108,533 | -0.15(-0.65%) |
Feb 27, 2015 | 23.40 | 23.51 | 23.24 | 23.35 | 174,860 | -0.11(-0.46%) |
Feb 26, 2015 | 23.30 | 23.63 | 23.27 | 23.45 | 421,244 | +0.08(+0.34%) |
Feb 25, 2015 | 23.35 | 23.48 | 23.32 | 23.37 | 111,498 | -0.05(-0.23%) |
Feb 24, 2015 | 23.22 | 23.52 | 23.22 | 23.43 | 47,287 | +0.20(+0.85%) |
Feb 23, 2015 | 23.06 | 23.27 | 22.78 | 23.23 | 68,102 | +0.04(+0.15%) |
Feb 20, 2015 | 23.04 | 23.22 | 22.77 | 23.19 | 59,295 | +0.21(+0.93%) |
Feb 19, 2015 | 23.05 | 23.18 | 22.93 | 22.98 | 31,252 | -0.05(-0.23%) |
Feb 18, 2015 | 23.08 | 23.23 | 22.91 | 23.03 | 59,478 | -0.15(-0.65%) |
Feb 17, 2015 | 22.93 | 23.24 | 22.77 | 23.18 | 63,999 | +0.21(+0.93%) |
Feb 13, 2015 | 22.69 | 22.97 | 22.97 | 22.97 | 87,437 | +0.21(+0.94%) |
Feb 12, 2015 | 22.25 | 22.81 | 22.16 | 22.76 | 82,664 | +0.58(+2.61%) |
Feb 11, 2015 | 22.28 | 22.48 | 22.11 | 22.18 | 67,253 | -0.21(-0.96%) |
Feb 10, 2015 | 22.64 | 22.92 | 22.18 | 22.39 | 93,980 | -0.05(-0.24%) |
Feb 09, 2015 | 22.60 | 22.83 | 22.29 | 22.44 | 47,106 | -0.27(-1.18%) |
Feb 06, 2015 | 22.44 | 22.86 | 22.44 | 22.71 | 105,443 | +0.29(+1.31%) |
Feb 05, 2015 | 21.92 | 22.60 | 21.88 | 22.42 | 218,465 | +0.21(+0.96%) |
Feb 04, 2015 | 22.31 | 22.59 | 22.12 | 22.20 | 205,998 | -0.26(-1.15%) |
Feb 03, 2015 | 22.06 | 23.10 | 22.06 | 22.46 | 148,922 | +0.54(+2.44%) |