Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.69 | 23.92 | 22.70 | 22.81 | 430,800 | -1.03(-4.32%) |
Apr 29, 2015 | 23.84 | 24.02 | 23.63 | 23.84 | 207,204 | -0.11(-0.46%) |
Apr 28, 2015 | 23.75 | 24.17 | 23.33 | 23.95 | 217,420 | +0.14(+0.59%) |
Apr 27, 2015 | 24.35 | 24.61 | 23.58 | 23.81 | 292,018 | -0.47(-1.94%) |
Apr 24, 2015 | 24.22 | 24.32 | 24.00 | 24.28 | 163,198 | +0.09(+0.37%) |
Apr 23, 2015 | 23.91 | 24.23 | 23.55 | 24.19 | 275,658 | +0.16(+0.67%) |
Apr 22, 2015 | 24.33 | 24.35 | 23.80 | 24.03 | 166,612 | -0.29(-1.19%) |
Apr 21, 2015 | 24.20 | 24.63 | 24.17 | 24.32 | 439,074 | +0.20(+0.83%) |
Apr 20, 2015 | 23.42 | 24.30 | 23.36 | 24.12 | 315,506 | +0.84(+3.61%) |
Apr 17, 2015 | 23.51 | 23.63 | 23.00 | 23.28 | 286,118 | -0.42(-1.77%) |
Apr 16, 2015 | 23.72 | 23.85 | 23.29 | 23.70 | 300,135 | -0.01(-0.04%) |
Apr 15, 2015 | 23.70 | 23.93 | 23.59 | 23.71 | 225,325 | +0.06(+0.25%) |
Apr 14, 2015 | 23.81 | 23.98 | 23.39 | 23.65 | 354,037 | -0.11(-0.46%) |
Apr 13, 2015 | 23.80 | 24.08 | 23.73 | 23.76 | 160,798 | -0.08(-0.34%) |
Apr 10, 2015 | 24.20 | 24.32 | 23.79 | 23.84 | 210,148 | -0.23(-0.96%) |
Apr 09, 2015 | 24.10 | 24.48 | 23.62 | 24.07 | 332,713 | -0.05(-0.21%) |
Apr 08, 2015 | 23.99 | 24.37 | 23.97 | 24.12 | 231,217 | +0.13(+0.54%) |
Apr 07, 2015 | 23.48 | 24.33 | 23.48 | 23.99 | 466,316 | +0.77(+3.32%) |
Apr 06, 2015 | 23.30 | 23.54 | 23.09 | 23.22 | 144,397 | -0.18(-0.77%) |
Apr 02, 2015 | 23.10 | 23.40 | 23.40 | 23.40 | 302,000 | +0.26(+1.12%) |
Apr 01, 2015 | 23.03 | 23.18 | 22.78 | 23.14 | 236,654 | +0.07(+0.30%) |
Mar 31, 2015 | 23.43 | 23.44 | 22.81 | 23.07 | 597,002 | -0.41(-1.75%) |
Mar 30, 2015 | 23.46 | 23.68 | 23.38 | 23.48 | 331,104 | +0.09(+0.38%) |
Mar 27, 2015 | 23.59 | 23.69 | 23.18 | 23.39 | 552,586 | -0.23(-0.97%) |
Mar 26, 2015 | 22.85 | 23.72 | 22.84 | 23.62 | 543,830 | +0.78(+3.42%) |
Mar 25, 2015 | 23.59 | 23.75 | 22.76 | 22.84 | 813,246 | -0.36(-1.55%) |
Mar 24, 2015 | 23.25 | 23.30 | 22.92 | 23.20 | 1,020,599 | +1.13(+5.12%) |
Mar 23, 2015 | 22.06 | 22.13 | 21.52 | 22.07 | 347,935 | -0.08(-0.36%) |
Mar 20, 2015 | 22.34 | 22.48 | 22.10 | 22.15 | 520,243 | -0.05(-0.23%) |
Mar 19, 2015 | 21.72 | 22.46 | 21.71 | 22.20 | 377,837 | +0.37(+1.69%) |
Mar 18, 2015 | 21.23 | 21.83 | 21.11 | 21.83 | 212,817 | +0.54(+2.54%) |
Mar 17, 2015 | 21.38 | 21.38 | 20.97 | 21.29 | 268,489 | -0.12(-0.56%) |
Mar 16, 2015 | 21.54 | 21.75 | 21.22 | 21.41 | 290,483 | +0.00(+0.00%) |
Mar 13, 2015 | 21.77 | 21.78 | 21.07 | 21.41 | 242,371 | -0.36(-1.65%) |
Mar 12, 2015 | 21.51 | 21.84 | 21.22 | 21.77 | 342,097 | +0.48(+2.25%) |
Mar 11, 2015 | 21.10 | 21.53 | 20.87 | 21.29 | 325,778 | +0.19(+0.90%) |
Mar 10, 2015 | 20.79 | 21.23 | 20.79 | 21.10 | 330,262 | +0.01(+0.05%) |
Mar 09, 2015 | 20.97 | 21.27 | 20.93 | 21.09 | 265,822 | +0.16(+0.76%) |
Mar 06, 2015 | 21.04 | 21.20 | 20.80 | 20.93 | 420,889 | -0.22(-1.04%) |
Mar 05, 2015 | 21.88 | 21.88 | 21.12 | 21.15 | 512,101 | -0.72(-3.29%) |
Mar 04, 2015 | 22.22 | 22.22 | 21.83 | 21.87 | 489,716 | -0.35(-1.58%) |
Mar 03, 2015 | 22.50 | 22.50 | 22.19 | 22.22 | 438,973 | -0.31(-1.38%) |
Mar 02, 2015 | 22.54 | 22.73 | 22.29 | 22.53 | 514,826 | -0.03(-0.13%) |
Feb 27, 2015 | 22.84 | 22.84 | 22.52 | 22.56 | 325,833 | -0.28(-1.23%) |
Feb 26, 2015 | 22.61 | 22.98 | 22.54 | 22.84 | 510,599 | +0.26(+1.15%) |
Feb 25, 2015 | 22.34 | 22.61 | 22.12 | 22.58 | 546,754 | +0.19(+0.85%) |
Feb 24, 2015 | 22.99 | 23.03 | 22.22 | 22.39 | 681,903 | -0.55(-2.40%) |
Feb 23, 2015 | 22.52 | 23.13 | 22.52 | 22.94 | 1,018,992 | +0.43(+1.91%) |
Feb 20, 2015 | 21.17 | 23.23 | 21.15 | 22.51 | 3,099,190 | +2.34(+11.60%) |
Feb 19, 2015 | 20.53 | 20.55 | 20.10 | 20.17 | 268,260 | -0.47(-2.28%) |
Feb 18, 2015 | 20.93 | 21.01 | 20.37 | 20.64 | 178,564 | -0.36(-1.71%) |
Feb 17, 2015 | 20.53 | 21.22 | 20.53 | 21.00 | 344,147 | +0.44(+2.14%) |
Feb 13, 2015 | 20.86 | 20.56 | 20.56 | 20.56 | 283,300 | -0.34(-1.63%) |
Feb 12, 2015 | 20.78 | 21.00 | 20.77 | 20.90 | 148,852 | +0.30(+1.46%) |
Feb 11, 2015 | 20.42 | 20.78 | 20.42 | 20.60 | 270,303 | +0.19(+0.93%) |
Feb 10, 2015 | 20.33 | 20.51 | 20.33 | 20.41 | 179,965 | +0.20(+0.99%) |
Feb 09, 2015 | 20.00 | 20.41 | 20.00 | 20.21 | 301,911 | +0.20(+1.00%) |
Feb 06, 2015 | 20.06 | 20.08 | 19.82 | 20.01 | 311,807 | +0.05(+0.25%) |
Feb 05, 2015 | 19.55 | 20.09 | 19.55 | 19.96 | 326,354 | +0.42(+2.15%) |
Feb 04, 2015 | 19.36 | 19.71 | 19.26 | 19.54 | 271,928 | +0.14(+0.72%) |
Feb 03, 2015 | 19.16 | 19.55 | 19.03 | 19.40 | 226,736 | +0.33(+1.73%) |