Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.11 | 22.11 | 21.28 | 21.51 | 72,278 | -0.62(-2.78%) |
Apr 29, 2015 | 22.33 | 22.51 | 22.06 | 22.12 | 40,152 | -0.32(-1.41%) |
Apr 28, 2015 | 22.45 | 22.69 | 22.30 | 22.44 | 87,740 | +0.10(+0.45%) |
Apr 27, 2015 | 22.23 | 22.59 | 21.95 | 22.34 | 69,518 | +0.07(+0.34%) |
Apr 24, 2015 | 21.61 | 22.32 | 21.44 | 22.26 | 77,437 | +0.72(+3.36%) |
Apr 23, 2015 | 22.16 | 22.19 | 21.21 | 21.54 | 74,936 | -0.66(-2.96%) |
Apr 22, 2015 | 22.07 | 22.28 | 21.73 | 22.20 | 17,117 | +0.06(+0.26%) |
Apr 21, 2015 | 21.83 | 22.17 | 21.80 | 22.14 | 53,951 | +0.32(+1.49%) |
Apr 20, 2015 | 22.06 | 22.37 | 21.70 | 21.81 | 94,129 | -0.29(-1.32%) |
Apr 17, 2015 | 22.28 | 22.40 | 22.05 | 22.10 | 47,255 | -0.37(-1.63%) |
Apr 16, 2015 | 22.55 | 22.67 | 22.23 | 22.47 | 32,378 | -0.01(-0.04%) |
Apr 15, 2015 | 22.75 | 23.04 | 22.35 | 22.48 | 62,604 | -0.31(-1.35%) |
Apr 14, 2015 | 21.85 | 22.84 | 21.61 | 22.79 | 106,901 | +0.74(+3.36%) |
Apr 13, 2015 | 23.63 | 23.63 | 21.59 | 22.05 | 208,758 | -1.65(-6.95%) |
Apr 10, 2015 | 22.90 | 23.86 | 22.62 | 23.69 | 126,724 | +0.79(+3.45%) |
Apr 09, 2015 | 23.68 | 23.71 | 22.69 | 22.90 | 56,244 | -0.77(-3.27%) |
Apr 08, 2015 | 23.92 | 23.92 | 23.45 | 23.68 | 84,669 | -0.14(-0.59%) |
Apr 07, 2015 | 23.81 | 24.28 | 23.56 | 23.82 | 126,443 | +0.09(+0.39%) |
Apr 06, 2015 | 23.35 | 24.12 | 23.15 | 23.73 | 163,376 | +0.37(+1.60%) |
Apr 02, 2015 | 23.09 | 23.35 | 23.35 | 23.35 | 120,684 | +0.31(+1.34%) |
Apr 01, 2015 | 22.23 | 23.09 | 21.84 | 23.04 | 77,223 | +0.79(+3.55%) |
Mar 31, 2015 | 22.77 | 22.94 | 22.01 | 22.25 | 229,412 | -0.52(-2.27%) |
Mar 30, 2015 | 22.45 | 23.15 | 22.36 | 22.77 | 229,284 | +0.51(+2.28%) |
Mar 27, 2015 | 22.25 | 22.40 | 21.96 | 22.26 | 123,868 | +0.04(+0.19%) |
Mar 26, 2015 | 22.29 | 22.38 | 22.03 | 22.22 | 68,709 | -0.08(-0.37%) |
Mar 25, 2015 | 21.99 | 22.40 | 21.93 | 22.30 | 103,609 | +0.39(+1.78%) |
Mar 24, 2015 | 22.06 | 22.31 | 21.88 | 21.91 | 157,253 | -0.07(-0.30%) |
Mar 23, 2015 | 21.70 | 22.34 | 21.70 | 21.98 | 61,300 | +0.22(+1.03%) |
Mar 20, 2015 | 22.15 | 22.16 | 21.74 | 21.76 | 91,270 | -0.34(-1.54%) |
Mar 19, 2015 | 21.38 | 22.42 | 21.17 | 22.10 | 134,031 | +0.65(+3.02%) |
Mar 18, 2015 | 20.66 | 21.62 | 20.28 | 21.45 | 125,739 | +0.63(+3.03%) |
Mar 17, 2015 | 20.72 | 21.08 | 20.60 | 20.82 | 108,403 | -0.34(-1.61%) |
Mar 16, 2015 | 21.19 | 22.23 | 20.89 | 21.16 | 180,452 | +0.20(+0.95%) |
Mar 13, 2015 | 21.15 | 21.78 | 20.81 | 20.96 | 188,567 | -0.22(-1.06%) |
Mar 12, 2015 | 21.17 | 21.20 | 21.04 | 21.18 | 99,880 | +0.02(+0.08%) |
Mar 11, 2015 | 20.34 | 21.34 | 20.27 | 21.17 | 169,103 | +0.83(+4.08%) |
Mar 10, 2015 | 20.05 | 20.42 | 19.77 | 20.34 | 68,795 | +0.29(+1.45%) |
Mar 09, 2015 | 19.90 | 20.60 | 19.76 | 20.05 | 168,587 | +0.30(+1.51%) |
Mar 06, 2015 | 18.88 | 20.05 | 18.88 | 19.75 | 140,370 | +0.86(+4.57%) |
Mar 05, 2015 | 18.43 | 19.33 | 17.86 | 18.88 | 113,349 | +1.61(+9.32%) |
Mar 04, 2015 | 17.11 | 17.43 | 17.11 | 17.27 | 12,237 | -0.16(-0.90%) |
Mar 03, 2015 | 18.12 | 18.12 | 17.28 | 17.43 | 15,320 | -0.63(-3.49%) |
Mar 02, 2015 | 18.26 | 18.27 | 17.90 | 18.06 | 17,077 | +0.02(+0.09%) |
Feb 27, 2015 | 18.07 | 18.38 | 17.91 | 18.05 | 18,772 | -0.15(-0.82%) |
Feb 26, 2015 | 18.05 | 18.43 | 17.97 | 18.19 | 8,981 | +0.00(+0.00%) |
Feb 25, 2015 | 18.26 | 18.43 | 17.99 | 18.19 | 34,260 | +0.12(+0.69%) |
Feb 24, 2015 | 18.01 | 18.22 | 18.01 | 18.07 | 21,755 | +0.02(+0.14%) |
Feb 23, 2015 | 18.10 | 18.17 | 17.93 | 18.05 | 20,067 | -0.07(-0.37%) |
Feb 20, 2015 | 18.13 | 18.26 | 17.85 | 18.11 | 40,878 | +0.02(+0.09%) |
Feb 19, 2015 | 17.38 | 18.20 | 17.38 | 18.10 | 19,946 | +0.76(+4.36%) |
Feb 18, 2015 | 17.75 | 17.77 | 17.24 | 17.34 | 14,908 | -0.54(-3.02%) |
Feb 17, 2015 | 17.00 | 17.98 | 16.81 | 17.88 | 25,025 | +0.91(+5.38%) |
Feb 13, 2015 | 17.13 | 16.97 | 16.97 | 16.97 | 19,155 | -0.12(-0.68%) |
Feb 12, 2015 | 17.21 | 17.21 | 16.97 | 17.08 | 29,079 | +0.06(+0.34%) |
Feb 11, 2015 | 17.06 | 17.13 | 16.93 | 17.02 | 67,086 | -0.02(-0.10%) |
Feb 10, 2015 | 16.98 | 17.27 | 16.80 | 17.04 | 9,290 | +0.13(+0.79%) |
Feb 09, 2015 | 17.28 | 17.45 | 16.84 | 16.91 | 20,151 | -0.48(-2.77%) |
Feb 06, 2015 | 17.09 | 17.66 | 16.98 | 17.39 | 28,614 | +0.35(+2.05%) |
Feb 05, 2015 | 16.86 | 17.20 | 16.73 | 17.04 | 11,612 | +0.17(+1.03%) |
Feb 04, 2015 | 17.28 | 17.49 | 16.66 | 16.87 | 21,061 | -0.61(-3.51%) |
Feb 03, 2015 | 17.01 | 17.56 | 17.01 | 17.48 | 32,257 | +0.65(+3.85%) |