Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.27 | 22.47 | 21.70 | 21.77 | 600,068 | -0.69(-3.07%) |
Apr 29, 2015 | 22.29 | 22.61 | 22.18 | 22.46 | 346,791 | +0.05(+0.22%) |
Apr 28, 2015 | 21.85 | 22.42 | 21.85 | 22.41 | 659,987 | +0.58(+2.66%) |
Apr 27, 2015 | 21.85 | 21.86 | 21.40 | 21.83 | 1,082,178 | +0.01(+0.05%) |
Apr 24, 2015 | 22.90 | 22.90 | 21.19 | 21.82 | 2,418,881 | -1.73(-7.35%) |
Apr 23, 2015 | 23.24 | 23.65 | 23.10 | 23.55 | 303,412 | +0.23(+0.99%) |
Apr 22, 2015 | 23.28 | 23.33 | 22.81 | 23.32 | 176,205 | +0.08(+0.34%) |
Apr 21, 2015 | 23.19 | 23.45 | 23.00 | 23.24 | 300,819 | +0.24(+1.04%) |
Apr 20, 2015 | 22.64 | 23.19 | 22.62 | 23.00 | 451,217 | +0.51(+2.27%) |
Apr 17, 2015 | 22.68 | 22.82 | 22.32 | 22.49 | 577,922 | -0.38(-1.66%) |
Apr 16, 2015 | 22.83 | 22.91 | 22.55 | 22.87 | 454,782 | -0.06(-0.26%) |
Apr 15, 2015 | 23.16 | 23.32 | 22.78 | 22.93 | 553,728 | -0.09(-0.39%) |
Apr 14, 2015 | 22.93 | 23.12 | 22.81 | 23.02 | 522,153 | +0.07(+0.31%) |
Apr 13, 2015 | 23.08 | 23.08 | 22.88 | 22.95 | 398,198 | -0.12(-0.52%) |
Apr 10, 2015 | 23.76 | 23.76 | 22.73 | 23.07 | 582,526 | -0.61(-2.58%) |
Apr 09, 2015 | 23.87 | 23.97 | 23.24 | 23.68 | 320,499 | -0.15(-0.63%) |
Apr 08, 2015 | 23.26 | 23.94 | 23.26 | 23.83 | 554,112 | +0.57(+2.45%) |
Apr 07, 2015 | 23.25 | 23.50 | 23.12 | 23.26 | 200,214 | +0.04(+0.17%) |
Apr 06, 2015 | 22.91 | 23.38 | 22.74 | 23.22 | 226,182 | +0.14(+0.61%) |
Apr 02, 2015 | 23.14 | 23.08 | 23.08 | 23.08 | 194,600 | -0.04(-0.17%) |
Apr 01, 2015 | 23.13 | 23.40 | 22.86 | 23.12 | 266,889 | -0.09(-0.39%) |
Mar 31, 2015 | 23.50 | 23.56 | 23.06 | 23.21 | 274,684 | -0.45(-1.90%) |
Mar 30, 2015 | 23.08 | 23.79 | 23.01 | 23.66 | 213,899 | +0.66(+2.87%) |
Mar 27, 2015 | 23.16 | 23.16 | 22.73 | 23.00 | 310,124 | -0.21(-0.90%) |
Mar 26, 2015 | 22.91 | 23.24 | 22.69 | 23.21 | 156,020 | +0.30(+1.31%) |
Mar 25, 2015 | 23.77 | 23.80 | 22.84 | 22.91 | 294,176 | -0.86(-3.62%) |
Mar 24, 2015 | 24.10 | 24.10 | 23.45 | 23.77 | 198,767 | -0.39(-1.61%) |
Mar 23, 2015 | 23.65 | 24.38 | 23.65 | 24.16 | 402,254 | +0.49(+2.07%) |
Mar 20, 2015 | 23.54 | 23.75 | 23.54 | 23.67 | 341,449 | +0.27(+1.15%) |
Mar 19, 2015 | 23.94 | 23.96 | 23.25 | 23.40 | 243,423 | -0.56(-2.34%) |
Mar 18, 2015 | 23.10 | 24.07 | 22.99 | 23.96 | 297,672 | +0.79(+3.41%) |
Mar 17, 2015 | 23.55 | 23.66 | 22.91 | 23.17 | 269,297 | -0.52(-2.20%) |
Mar 16, 2015 | 23.26 | 23.75 | 23.09 | 23.69 | 155,391 | +0.49(+2.11%) |
Mar 13, 2015 | 23.57 | 23.70 | 22.85 | 23.20 | 143,364 | -0.42(-1.78%) |
Mar 12, 2015 | 22.74 | 23.71 | 22.72 | 23.62 | 223,701 | +0.93(+4.10%) |
Mar 11, 2015 | 23.28 | 23.28 | 22.46 | 22.69 | 271,178 | -0.57(-2.45%) |
Mar 10, 2015 | 23.75 | 23.81 | 23.25 | 23.26 | 257,194 | -0.70(-2.92%) |
Mar 09, 2015 | 23.89 | 24.23 | 23.74 | 23.96 | 619,049 | +0.19(+0.80%) |
Mar 06, 2015 | 23.18 | 23.91 | 23.13 | 23.77 | 409,486 | +0.43(+1.84%) |
Mar 05, 2015 | 23.60 | 23.60 | 23.12 | 23.34 | 316,565 | -0.17(-0.72%) |
Mar 04, 2015 | 22.98 | 23.51 | 22.78 | 23.51 | 544,906 | +0.49(+2.13%) |
Mar 03, 2015 | 23.42 | 23.48 | 22.98 | 23.02 | 256,739 | -0.54(-2.29%) |
Mar 02, 2015 | 22.60 | 23.64 | 22.52 | 23.56 | 431,297 | +0.92(+4.06%) |
Feb 27, 2015 | 22.89 | 23.18 | 22.63 | 22.64 | 261,293 | -0.24(-1.05%) |
Feb 26, 2015 | 22.85 | 23.04 | 22.64 | 22.88 | 272,959 | -0.04(-0.17%) |
Feb 25, 2015 | 22.90 | 23.08 | 22.80 | 22.92 | 169,611 | +0.00(+0.00%) |
Feb 24, 2015 | 22.94 | 23.27 | 22.72 | 22.92 | 152,041 | -0.16(-0.69%) |
Feb 23, 2015 | 23.21 | 23.39 | 22.68 | 23.08 | 234,125 | -0.11(-0.47%) |
Feb 20, 2015 | 23.18 | 23.38 | 22.99 | 23.19 | 283,064 | -0.04(-0.17%) |
Feb 19, 2015 | 22.92 | 23.38 | 22.84 | 23.23 | 226,877 | +0.28(+1.22%) |
Feb 18, 2015 | 22.96 | 23.10 | 22.70 | 22.95 | 251,925 | -0.12(-0.52%) |
Feb 17, 2015 | 23.40 | 23.52 | 22.92 | 23.07 | 361,488 | -0.30(-1.28%) |
Feb 13, 2015 | 23.07 | 23.37 | 23.37 | 23.37 | 559,400 | +0.27(+1.17%) |
Feb 12, 2015 | 23.27 | 23.48 | 23.03 | 23.10 | 342,851 | +0.01(+0.04%) |
Feb 11, 2015 | 22.84 | 23.47 | 22.82 | 23.09 | 418,810 | +0.23(+1.01%) |
Feb 10, 2015 | 22.99 | 23.34 | 22.73 | 22.86 | 551,781 | -0.15(-0.65%) |
Feb 09, 2015 | 23.11 | 23.48 | 22.89 | 23.01 | 358,328 | -0.16(-0.69%) |
Feb 06, 2015 | 22.66 | 23.31 | 22.66 | 23.17 | 460,478 | +0.57(+2.52%) |
Feb 05, 2015 | 22.40 | 22.69 | 22.31 | 22.60 | 338,958 | +0.25(+1.12%) |
Feb 04, 2015 | 22.49 | 22.95 | 22.26 | 22.35 | 461,975 | -0.20(-0.89%) |
Feb 03, 2015 | 21.88 | 22.58 | 21.69 | 22.55 | 883,862 | +0.67(+3.06%) |