Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.13 | 22.34 | 21.66 | 21.94 | 328,237 | -0.37(-1.66%) |
Apr 29, 2015 | 22.72 | 22.72 | 22.27 | 22.31 | 112,206 | -0.49(-2.17%) |
Apr 28, 2015 | 22.85 | 23.01 | 22.65 | 22.80 | 222,099 | -0.04(-0.18%) |
Apr 27, 2015 | 22.50 | 22.86 | 22.27 | 22.84 | 187,504 | +0.39(+1.72%) |
Apr 24, 2015 | 22.70 | 22.80 | 22.38 | 22.46 | 125,397 | -0.21(-0.91%) |
Apr 23, 2015 | 22.50 | 22.74 | 22.50 | 22.66 | 90,104 | +0.09(+0.40%) |
Apr 22, 2015 | 22.61 | 22.77 | 22.50 | 22.57 | 152,087 | -0.07(-0.29%) |
Apr 21, 2015 | 22.69 | 22.77 | 22.53 | 22.64 | 79,632 | +0.01(+0.04%) |
Apr 20, 2015 | 22.34 | 22.68 | 22.29 | 22.63 | 98,663 | +0.44(+1.97%) |
Apr 17, 2015 | 22.33 | 22.44 | 22.03 | 22.19 | 184,771 | -0.33(-1.46%) |
Apr 16, 2015 | 22.71 | 22.71 | 22.50 | 22.52 | 127,212 | -0.25(-1.09%) |
Apr 15, 2015 | 22.54 | 22.92 | 22.39 | 22.77 | 194,528 | +0.35(+1.58%) |
Apr 14, 2015 | 22.38 | 22.46 | 22.18 | 22.41 | 142,232 | +0.06(+0.26%) |
Apr 13, 2015 | 22.20 | 22.37 | 22.10 | 22.36 | 150,638 | +0.12(+0.52%) |
Apr 10, 2015 | 22.60 | 22.67 | 22.23 | 22.24 | 115,973 | -0.17(-0.77%) |
Apr 09, 2015 | 22.64 | 22.77 | 22.29 | 22.41 | 115,561 | -0.21(-0.95%) |
Apr 08, 2015 | 22.45 | 22.64 | 22.32 | 22.63 | 167,785 | +0.22(+0.99%) |
Apr 07, 2015 | 22.84 | 22.94 | 22.39 | 22.41 | 233,276 | -0.45(-1.97%) |
Apr 06, 2015 | 22.60 | 22.96 | 22.50 | 22.86 | 161,151 | +0.12(+0.54%) |
Apr 02, 2015 | 22.90 | 22.73 | 22.73 | 22.73 | 158,365 | -0.16(-0.68%) |
Apr 01, 2015 | 23.06 | 23.10 | 22.66 | 22.89 | 158,646 | -0.25(-1.06%) |
Mar 31, 2015 | 22.90 | 23.27 | 22.86 | 23.13 | 192,960 | +0.11(+0.46%) |
Mar 30, 2015 | 22.72 | 23.05 | 22.53 | 23.03 | 138,651 | +0.42(+1.84%) |
Mar 27, 2015 | 22.58 | 22.78 | 22.50 | 22.61 | 165,532 | -0.01(-0.04%) |
Mar 26, 2015 | 22.82 | 22.99 | 22.33 | 22.62 | 237,422 | -0.23(-1.00%) |
Mar 25, 2015 | 23.31 | 23.38 | 22.82 | 22.85 | 272,491 | -0.38(-1.65%) |
Mar 24, 2015 | 23.37 | 23.55 | 22.94 | 23.23 | 299,282 | -0.13(-0.56%) |
Mar 23, 2015 | 22.79 | 23.47 | 22.79 | 23.36 | 289,500 | +0.52(+2.29%) |
Mar 20, 2015 | 22.50 | 22.84 | 22.40 | 22.84 | 878,869 | +0.29(+1.31%) |
Mar 19, 2015 | 22.45 | 22.56 | 22.36 | 22.54 | 141,930 | -0.02(-0.07%) |
Mar 18, 2015 | 22.03 | 22.57 | 21.87 | 22.56 | 252,723 | +0.47(+2.15%) |
Mar 17, 2015 | 21.63 | 22.09 | 21.63 | 22.09 | 276,507 | +0.33(+1.50%) |
Mar 16, 2015 | 21.84 | 21.84 | 21.59 | 21.76 | 285,284 | +0.07(+0.34%) |
Mar 13, 2015 | 21.88 | 21.88 | 21.51 | 21.69 | 209,954 | -0.20(-0.90%) |
Mar 12, 2015 | 21.73 | 21.93 | 21.55 | 21.88 | 195,301 | +0.34(+1.59%) |
Mar 11, 2015 | 21.27 | 21.61 | 21.01 | 21.54 | 283,864 | +0.25(+1.19%) |
Mar 10, 2015 | 21.87 | 21.87 | 21.24 | 21.29 | 139,373 | -0.79(-3.56%) |
Mar 09, 2015 | 21.60 | 22.11 | 21.42 | 22.07 | 253,947 | +0.56(+2.58%) |
Mar 06, 2015 | 21.57 | 21.74 | 21.43 | 21.51 | 182,445 | -0.25(-1.16%) |
Mar 05, 2015 | 22.01 | 22.06 | 21.73 | 21.77 | 298,794 | -0.24(-1.08%) |
Mar 04, 2015 | 22.23 | 22.27 | 21.96 | 22.01 | 259,896 | -0.27(-1.21%) |
Mar 03, 2015 | 22.21 | 22.44 | 21.99 | 22.27 | 397,476 | -0.03(-0.15%) |
Mar 02, 2015 | 22.06 | 22.37 | 21.95 | 22.31 | 136,404 | +0.26(+1.19%) |
Feb 27, 2015 | 22.17 | 22.19 | 21.97 | 22.05 | 162,621 | -0.18(-0.81%) |
Feb 26, 2015 | 22.35 | 22.38 | 22.07 | 22.23 | 117,820 | -0.12(-0.55%) |
Feb 25, 2015 | 22.18 | 22.58 | 22.10 | 22.35 | 228,706 | +0.11(+0.51%) |
Feb 24, 2015 | 21.96 | 22.39 | 21.94 | 22.23 | 205,065 | +0.25(+1.15%) |
Feb 23, 2015 | 21.92 | 22.06 | 21.76 | 21.98 | 304,378 | -0.01(-0.04%) |
Feb 20, 2015 | 22.49 | 22.58 | 21.74 | 21.99 | 362,595 | -0.62(-2.75%) |
Feb 19, 2015 | 22.18 | 22.86 | 21.26 | 22.61 | 514,150 | -0.47(-2.05%) |
Feb 18, 2015 | 22.85 | 23.31 | 22.77 | 23.08 | 299,502 | +0.13(+0.57%) |
Feb 17, 2015 | 23.68 | 23.71 | 22.81 | 22.95 | 378,506 | -0.69(-2.91%) |
Feb 13, 2015 | 23.40 | 23.64 | 23.64 | 23.64 | 233,818 | +0.26(+1.12%) |
Feb 12, 2015 | 23.43 | 23.58 | 23.25 | 23.38 | 193,710 | +0.14(+0.60%) |
Feb 11, 2015 | 23.35 | 23.60 | 23.04 | 23.24 | 189,829 | -0.19(-0.80%) |
Feb 10, 2015 | 23.67 | 23.69 | 23.26 | 23.43 | 232,541 | -0.07(-0.28%) |
Feb 09, 2015 | 23.44 | 23.62 | 23.40 | 23.49 | 265,024 | +0.01(+0.03%) |
Feb 06, 2015 | 22.98 | 23.60 | 22.87 | 23.49 | 366,798 | +0.52(+2.28%) |
Feb 05, 2015 | 22.57 | 23.00 | 22.45 | 22.96 | 253,366 | +0.49(+2.18%) |
Feb 04, 2015 | 22.65 | 22.74 | 22.36 | 22.47 | 364,169 | -0.34(-1.47%) |
Feb 03, 2015 | 21.91 | 22.88 | 21.91 | 22.81 | 316,297 | +1.05(+4.85%) |