Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.58 | 25.58 | 23.46 | 25.24 | 2,359,854 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.65 | 656,385 | -0.62(-2.68%) |
Apr 28, 2015 | 23.33 | 23.41 | 23.16 | 23.28 | 508,770 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.60 | 23.25 | 23.36 | 331,210 | -0.05(-0.20%) |
Apr 24, 2015 | 23.32 | 23.43 | 23.05 | 23.41 | 432,322 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.32 | 311,950 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,753 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,579 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,203 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,791 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,828 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,553 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,739 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,755 | -0.02(-0.08%) |
Apr 10, 2015 | 22.65 | 22.71 | 22.45 | 22.62 | 226,593 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,186 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,666 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,131 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.65 | 340,684 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,546 | +0.08(+0.37%) |
Apr 01, 2015 | 22.35 | 22.43 | 22.23 | 22.35 | 425,576 | -0.02(-0.08%) |
Mar 31, 2015 | 22.40 | 22.86 | 22.31 | 22.37 | 525,591 | -0.12(-0.54%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.44 | 22.49 | 613,886 | +0.09(+0.42%) |
Mar 27, 2015 | 22.55 | 22.55 | 22.31 | 22.39 | 252,440 | -0.13(-0.58%) |
Mar 26, 2015 | 22.57 | 22.80 | 22.47 | 22.52 | 296,942 | -0.13(-0.58%) |
Mar 25, 2015 | 23.14 | 23.27 | 22.65 | 22.65 | 630,880 | -0.47(-2.05%) |
Mar 24, 2015 | 23.09 | 23.22 | 22.91 | 23.13 | 366,099 | +0.06(+0.24%) |
Mar 23, 2015 | 22.92 | 23.26 | 22.81 | 23.07 | 253,781 | +0.09(+0.41%) |
Mar 20, 2015 | 22.92 | 23.00 | 22.78 | 22.98 | 720,941 | +0.20(+0.86%) |
Mar 19, 2015 | 22.94 | 23.33 | 22.63 | 22.78 | 408,383 | -0.30(-1.29%) |
Mar 18, 2015 | 22.88 | 23.20 | 22.74 | 23.08 | 307,543 | +0.12(+0.53%) |
Mar 17, 2015 | 22.71 | 23.03 | 22.70 | 22.96 | 382,191 | +0.11(+0.49%) |
Mar 16, 2015 | 22.83 | 22.91 | 22.65 | 22.85 | 332,904 | +0.05(+0.20%) |
Mar 13, 2015 | 23.20 | 23.22 | 22.67 | 22.80 | 303,781 | -0.43(-1.84%) |
Mar 12, 2015 | 23.06 | 23.25 | 22.87 | 23.23 | 275,557 | +0.32(+1.38%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.58 | 22.92 | 394,388 | -0.16(-0.69%) |
Mar 10, 2015 | 23.37 | 23.49 | 22.99 | 23.07 | 321,351 | -0.54(-2.29%) |
Mar 09, 2015 | 23.60 | 23.62 | 23.32 | 23.61 | 436,372 | +0.07(+0.28%) |
Mar 06, 2015 | 23.92 | 24.09 | 23.49 | 23.55 | 601,539 | -0.48(-2.01%) |
Mar 05, 2015 | 23.76 | 24.03 | 23.65 | 24.03 | 533,688 | +0.27(+1.14%) |
Mar 04, 2015 | 23.71 | 23.84 | 23.41 | 23.76 | 401,313 | -0.07(-0.31%) |
Mar 03, 2015 | 23.84 | 23.89 | 23.69 | 23.84 | 646,060 | -0.04(-0.16%) |
Mar 02, 2015 | 23.68 | 23.95 | 23.55 | 23.87 | 496,077 | +0.20(+0.83%) |
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,174 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,395 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,440 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,858 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.92 | 23.27 | 190,346 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,881 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,688 | -0.14(-0.60%) |
Feb 18, 2015 | 23.05 | 23.32 | 23.05 | 23.27 | 257,201 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,762 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,427 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,040 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,864 | -0.06(-0.25%) |
Feb 10, 2015 | 22.92 | 23.04 | 22.62 | 22.72 | 339,305 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,189 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.65 | 22.74 | 840,364 | -0.02(-0.08%) |
Feb 05, 2015 | 22.39 | 22.87 | 22.39 | 22.76 | 661,848 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,296 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,499 | +0.43(+1.93%) |