Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.68 | 22.86 | 22.34 | 22.65 | 642,561 | -0.10(-0.46%) |
Apr 29, 2015 | 22.62 | 22.88 | 22.60 | 22.76 | 516,162 | +0.01(+0.06%) |
Apr 28, 2015 | 22.22 | 22.75 | 22.19 | 22.75 | 420,711 | +0.50(+2.24%) |
Apr 27, 2015 | 22.40 | 22.43 | 22.12 | 22.25 | 442,939 | -0.03(-0.12%) |
Apr 24, 2015 | 22.12 | 22.28 | 21.97 | 22.27 | 791,906 | +0.19(+0.85%) |
Apr 23, 2015 | 22.34 | 22.38 | 22.01 | 22.09 | 582,147 | -0.28(-1.24%) |
Apr 22, 2015 | 22.31 | 22.44 | 22.06 | 22.36 | 520,357 | +0.16(+0.70%) |
Apr 21, 2015 | 22.27 | 22.33 | 22.08 | 22.21 | 495,783 | +0.04(+0.18%) |
Apr 20, 2015 | 22.08 | 22.40 | 22.02 | 22.17 | 524,586 | +0.23(+1.03%) |
Apr 17, 2015 | 22.14 | 22.17 | 21.70 | 21.94 | 1,487,285 | -0.43(-1.91%) |
Apr 16, 2015 | 22.82 | 23.21 | 22.11 | 22.37 | 2,078,354 | -0.89(-3.81%) |
Apr 15, 2015 | 23.37 | 23.43 | 23.18 | 23.26 | 311,400 | -0.01(-0.06%) |
Apr 14, 2015 | 23.00 | 23.39 | 22.91 | 23.27 | 409,314 | +0.35(+1.53%) |
Apr 13, 2015 | 22.99 | 23.12 | 22.88 | 22.92 | 216,864 | -0.03(-0.14%) |
Apr 10, 2015 | 22.84 | 23.08 | 22.77 | 22.95 | 180,673 | +0.25(+1.08%) |
Apr 09, 2015 | 22.99 | 23.22 | 22.64 | 22.71 | 389,016 | -0.35(-1.52%) |
Apr 08, 2015 | 22.87 | 23.16 | 22.87 | 23.06 | 350,079 | +0.16(+0.71%) |
Apr 07, 2015 | 23.02 | 23.24 | 22.89 | 22.89 | 387,427 | -0.20(-0.87%) |
Apr 06, 2015 | 22.89 | 23.42 | 22.83 | 23.10 | 616,113 | +0.13(+0.56%) |
Apr 02, 2015 | 22.73 | 22.97 | 22.97 | 22.97 | 474,772 | +0.17(+0.74%) |
Apr 01, 2015 | 22.89 | 22.92 | 22.69 | 22.80 | 567,725 | -0.08(-0.34%) |
Mar 31, 2015 | 22.75 | 23.04 | 22.71 | 22.88 | 801,292 | +0.06(+0.28%) |
Mar 30, 2015 | 22.75 | 23.09 | 22.71 | 22.81 | 740,027 | +0.10(+0.43%) |
Mar 27, 2015 | 22.51 | 22.80 | 22.49 | 22.71 | 422,655 | +0.13(+0.57%) |
Mar 26, 2015 | 22.44 | 22.70 | 22.38 | 22.58 | 579,888 | +0.01(+0.03%) |
Mar 25, 2015 | 22.92 | 22.94 | 22.51 | 22.58 | 555,452 | -0.13(-0.57%) |
Mar 24, 2015 | 22.84 | 23.02 | 22.58 | 22.71 | 299,826 | -0.11(-0.48%) |
Mar 23, 2015 | 22.78 | 22.97 | 22.64 | 22.82 | 422,156 | +0.09(+0.40%) |
Mar 20, 2015 | 22.64 | 22.80 | 22.52 | 22.73 | 1,133,904 | +0.27(+1.18%) |
Mar 19, 2015 | 22.37 | 22.61 | 22.31 | 22.46 | 539,013 | +0.09(+0.41%) |
Mar 18, 2015 | 22.20 | 22.56 | 22.05 | 22.37 | 1,352,114 | +0.17(+0.79%) |
Mar 17, 2015 | 22.65 | 22.77 | 22.10 | 22.20 | 982,595 | -0.62(-2.72%) |
Mar 16, 2015 | 22.73 | 22.93 | 22.57 | 22.82 | 750,986 | +0.25(+1.09%) |
Mar 13, 2015 | 22.65 | 22.84 | 22.35 | 22.57 | 485,301 | -0.03(-0.14%) |
Mar 12, 2015 | 22.30 | 22.73 | 22.18 | 22.60 | 682,586 | +0.39(+1.75%) |
Mar 11, 2015 | 22.51 | 22.54 | 22.20 | 22.21 | 571,469 | -0.29(-1.29%) |
Mar 10, 2015 | 22.78 | 22.82 | 22.43 | 22.51 | 590,100 | -0.39(-1.70%) |
Mar 09, 2015 | 23.17 | 23.33 | 22.84 | 22.89 | 317,329 | -0.16(-0.70%) |
Mar 06, 2015 | 23.11 | 23.41 | 22.95 | 23.06 | 435,107 | -0.26(-1.13%) |
Mar 05, 2015 | 23.12 | 23.47 | 22.94 | 23.32 | 426,740 | +0.22(+0.97%) |
Mar 04, 2015 | 23.05 | 23.45 | 23.15 | 23.09 | 445,917 | -0.05(-0.22%) |
Mar 03, 2015 | 23.38 | 23.44 | 23.10 | 23.15 | 712,484 | -0.24(-1.04%) |
Mar 02, 2015 | 23.46 | 23.64 | 23.09 | 23.39 | 666,966 | -0.17(-0.74%) |
Feb 27, 2015 | 23.27 | 23.58 | 22.98 | 23.56 | 628,304 | +0.30(+1.30%) |
Feb 26, 2015 | 23.20 | 23.96 | 22.85 | 23.26 | 1,064,756 | -0.20(-0.85%) |
Feb 25, 2015 | 24.45 | 24.86 | 23.16 | 23.46 | 1,036,112 | -1.41(-5.65%) |
Feb 24, 2015 | 25.16 | 25.16 | 24.81 | 24.87 | 649,594 | -0.13(-0.54%) |
Feb 23, 2015 | 25.17 | 25.28 | 24.71 | 25.00 | 346,277 | -0.28(-1.12%) |
Feb 20, 2015 | 25.14 | 25.32 | 24.74 | 25.28 | 230,593 | +0.19(+0.77%) |
Feb 19, 2015 | 25.22 | 25.49 | 25.00 | 25.09 | 291,997 | -0.26(-1.01%) |
Feb 18, 2015 | 24.89 | 25.35 | 24.87 | 25.35 | 376,796 | +0.39(+1.57%) |
Feb 17, 2015 | 24.94 | 25.02 | 24.82 | 24.96 | 317,526 | -0.01(-0.03%) |
Feb 13, 2015 | 25.03 | 24.96 | 24.96 | 24.96 | 408,601 | -0.01(-0.03%) |
Feb 12, 2015 | 25.10 | 25.34 | 24.65 | 24.97 | 595,979 | -0.10(-0.41%) |
Feb 11, 2015 | 25.67 | 25.97 | 24.94 | 25.07 | 720,978 | -0.53(-2.06%) |
Feb 10, 2015 | 24.74 | 25.75 | 24.52 | 25.60 | 713,927 | +0.94(+3.80%) |
Feb 09, 2015 | 24.74 | 24.93 | 24.28 | 24.66 | 808,204 | -0.08(-0.31%) |
Feb 06, 2015 | 25.28 | 25.30 | 24.55 | 24.74 | 631,404 | -0.62(-2.45%) |
Feb 05, 2015 | 24.80 | 25.36 | 24.72 | 25.36 | 771,321 | +0.71(+2.89%) |
Feb 04, 2015 | 24.06 | 25.28 | 24.06 | 24.65 | 1,064,396 | +0.44(+1.83%) |
Feb 03, 2015 | 24.26 | 24.81 | 23.78 | 24.20 | 1,349,754 | +0.14(+0.59%) |