Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.21 | 23.26 | 22.44 | 22.92 | 97,611 | -0.47(-2.02%) |
Apr 29, 2015 | 23.96 | 24.12 | 23.42 | 23.39 | 91,288 | -0.67(-2.80%) |
Apr 28, 2015 | 23.66 | 24.12 | 23.59 | 24.07 | 38,712 | +0.46(+1.96%) |
Apr 27, 2015 | 24.02 | 24.27 | 23.56 | 23.61 | 42,496 | -0.34(-1.41%) |
Apr 24, 2015 | 23.84 | 24.00 | 23.80 | 23.94 | 40,740 | +0.03(+0.12%) |
Apr 23, 2015 | 23.47 | 23.98 | 23.47 | 23.91 | 45,890 | +0.30(+1.26%) |
Apr 22, 2015 | 23.73 | 23.95 | 23.28 | 23.61 | 39,838 | -0.21(-0.89%) |
Apr 21, 2015 | 23.79 | 23.97 | 23.59 | 23.83 | 32,569 | +0.01(+0.04%) |
Apr 20, 2015 | 23.54 | 23.99 | 23.47 | 23.82 | 62,908 | +0.30(+1.27%) |
Apr 17, 2015 | 23.93 | 23.98 | 23.38 | 23.52 | 70,112 | -0.57(-2.36%) |
Apr 16, 2015 | 24.23 | 24.33 | 24.04 | 24.09 | 51,685 | -0.27(-1.11%) |
Apr 15, 2015 | 24.23 | 24.56 | 24.16 | 24.36 | 82,310 | +0.30(+1.24%) |
Apr 14, 2015 | 24.24 | 24.27 | 23.91 | 24.06 | 53,492 | -0.12(-0.48%) |
Apr 13, 2015 | 24.34 | 24.34 | 24.08 | 24.17 | 46,937 | -0.10(-0.40%) |
Apr 10, 2015 | 24.32 | 24.53 | 24.21 | 24.27 | 40,458 | +0.14(+0.60%) |
Apr 09, 2015 | 24.24 | 24.58 | 23.97 | 24.12 | 38,349 | -0.08(-0.32%) |
Apr 08, 2015 | 24.24 | 24.24 | 23.92 | 24.20 | 52,291 | +0.13(+0.52%) |
Apr 07, 2015 | 23.78 | 24.26 | 23.48 | 24.08 | 60,922 | +0.31(+1.30%) |
Apr 06, 2015 | 23.76 | 23.86 | 23.51 | 23.77 | 59,108 | -0.01(-0.04%) |
Apr 02, 2015 | 23.97 | 23.78 | 23.78 | 23.78 | 104,438 | -0.14(-0.60%) |
Apr 01, 2015 | 23.42 | 23.93 | 23.28 | 23.92 | 98,687 | +0.28(+1.18%) |
Mar 31, 2015 | 23.22 | 23.68 | 23.22 | 23.64 | 54,275 | +0.29(+1.24%) |
Mar 30, 2015 | 23.66 | 23.95 | 23.32 | 23.35 | 59,556 | -0.24(-1.02%) |
Mar 27, 2015 | 23.67 | 23.67 | 23.35 | 23.60 | 77,507 | -0.14(-0.61%) |
Mar 26, 2015 | 23.77 | 23.95 | 23.70 | 23.74 | 61,710 | +0.02(+0.08%) |
Mar 25, 2015 | 24.42 | 24.47 | 23.65 | 23.72 | 88,830 | -0.55(-2.26%) |
Mar 24, 2015 | 23.86 | 24.40 | 23.84 | 24.27 | 64,564 | +0.40(+1.69%) |
Mar 23, 2015 | 23.45 | 23.92 | 23.45 | 23.86 | 130,584 | +0.32(+1.35%) |
Mar 20, 2015 | 23.03 | 23.62 | 23.03 | 23.55 | 117,426 | +0.74(+3.25%) |
Mar 19, 2015 | 22.83 | 23.05 | 22.76 | 22.81 | 136,136 | -0.08(-0.34%) |
Mar 18, 2015 | 22.87 | 22.96 | 22.46 | 22.88 | 159,686 | -0.05(-0.21%) |
Mar 17, 2015 | 22.41 | 23.18 | 22.23 | 22.93 | 212,813 | +0.43(+1.92%) |
Mar 16, 2015 | 22.90 | 23.05 | 22.37 | 22.50 | 70,023 | -0.38(-1.64%) |
Mar 13, 2015 | 22.92 | 23.07 | 22.72 | 22.87 | 175,808 | -0.05(-0.21%) |
Mar 12, 2015 | 22.80 | 23.09 | 22.62 | 22.92 | 57,103 | +0.30(+1.32%) |
Mar 11, 2015 | 22.69 | 22.79 | 22.27 | 22.62 | 99,907 | +0.13(+0.60%) |
Mar 10, 2015 | 22.83 | 22.85 | 22.45 | 22.49 | 47,375 | -0.54(-2.34%) |
Mar 09, 2015 | 23.21 | 23.26 | 22.84 | 23.03 | 83,128 | -0.06(-0.25%) |
Mar 06, 2015 | 23.05 | 23.33 | 22.95 | 23.09 | 87,472 | -0.09(-0.37%) |
Mar 05, 2015 | 23.66 | 23.66 | 23.13 | 23.17 | 40,402 | -0.53(-2.23%) |
Mar 04, 2015 | 23.89 | 24.03 | 23.57 | 23.70 | 81,954 | -0.33(-1.36%) |
Mar 03, 2015 | 23.74 | 24.40 | 23.74 | 24.03 | 232,884 | +0.15(+0.65%) |
Mar 02, 2015 | 23.35 | 24.06 | 23.21 | 23.87 | 314,492 | +0.51(+2.18%) |
Feb 27, 2015 | 23.64 | 23.64 | 23.14 | 23.36 | 76,625 | -0.25(-1.06%) |
Feb 26, 2015 | 23.58 | 23.87 | 23.45 | 23.61 | 71,615 | +0.10(+0.41%) |
Feb 25, 2015 | 23.51 | 23.81 | 23.40 | 23.52 | 94,260 | +0.01(+0.04%) |
Feb 24, 2015 | 22.96 | 23.52 | 22.96 | 23.51 | 115,359 | +0.53(+2.30%) |
Feb 23, 2015 | 22.94 | 23.10 | 22.68 | 22.98 | 89,700 | +0.09(+0.38%) |
Feb 20, 2015 | 22.87 | 22.99 | 22.59 | 22.89 | 131,696 | +0.06(+0.25%) |
Feb 19, 2015 | 22.81 | 23.08 | 22.75 | 22.84 | 142,521 | +0.04(+0.17%) |
Feb 18, 2015 | 23.58 | 23.58 | 22.72 | 22.80 | 601,487 | -0.74(-3.15%) |
Feb 17, 2015 | 23.99 | 24.12 | 23.41 | 23.54 | 179,182 | -0.25(-1.05%) |
Feb 13, 2015 | 24.30 | 23.79 | 23.79 | 23.79 | 138,419 | -0.59(-2.41%) |
Feb 12, 2015 | 24.06 | 24.73 | 23.97 | 24.37 | 198,351 | +0.31(+1.28%) |
Feb 11, 2015 | 19.49 | 24.10 | 19.49 | 24.07 | 277,091 | +2.76(+12.96%) |
Feb 10, 2015 | 21.63 | 21.63 | 21.30 | 21.31 | 151,934 | -0.10(-0.45%) |
Feb 09, 2015 | 21.06 | 21.51 | 21.03 | 21.40 | 76,838 | +0.20(+0.95%) |
Feb 06, 2015 | 20.92 | 21.28 | 20.88 | 21.20 | 62,715 | +0.35(+1.66%) |
Feb 05, 2015 | 20.65 | 20.95 | 20.61 | 20.85 | 56,233 | +0.33(+1.59%) |
Feb 04, 2015 | 20.31 | 20.72 | 19.73 | 20.53 | 124,788 | -0.09(-0.42%) |
Feb 03, 2015 | 20.16 | 20.84 | 20.07 | 20.61 | 118,908 | +0.54(+2.68%) |