Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.79 | 22.85 | 22.70 | 22.78 | 152,677 | +0.11(+0.50%) |
Apr 29, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 138 | -0.21(-0.91%) |
Apr 28, 2015 | 22.87 | 22.88 | 22.86 | 22.87 | 167,021 | +0.19(+0.84%) |
Apr 27, 2015 | 22.74 | 22.74 | 22.68 | 22.68 | 874 | -0.17(-0.76%) |
Apr 24, 2015 | 22.88 | 22.89 | 22.79 | 22.86 | 67,114 | -0.15(-0.64%) |
Apr 23, 2015 | 22.91 | 23.07 | 22.91 | 23.00 | 188,425 | +0.19(+0.84%) |
Apr 22, 2015 | 22.77 | 22.85 | 22.75 | 22.81 | 38,910 | +0.01(+0.04%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 2,207 | -0.10(-0.42%) |
Apr 20, 2015 | 22.91 | 22.91 | 22.90 | 22.90 | 889 | +0.16(+0.69%) |
Apr 17, 2015 | 22.90 | 22.90 | 22.74 | 22.74 | 5,215 | -0.39(-1.69%) |
Apr 16, 2015 | 23.14 | 23.14 | 23.13 | 23.13 | 2,075 | -0.05(-0.22%) |
Apr 15, 2015 | 23.18 | 23.24 | 23.17 | 23.19 | 8,037 | +0.26(+1.14%) |
Apr 14, 2015 | 22.67 | 22.93 | 22.67 | 22.93 | 3,245 | +0.20(+0.88%) |
Apr 13, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 3,844 | -0.19(-0.83%) |
Apr 10, 2015 | 22.88 | 22.92 | 22.83 | 22.92 | 4,538 | +0.32(+1.42%) |
Apr 09, 2015 | 22.56 | 22.60 | 22.56 | 22.60 | 13,816 | -0.01(-0.04%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.61 | 22.61 | 1,976 | -0.06(-0.26%) |
Apr 07, 2015 | 22.80 | 22.84 | 22.67 | 22.67 | 22,815 | -0.11(-0.50%) |
Apr 06, 2015 | 22.54 | 22.78 | 22.54 | 22.78 | 2,799 | +0.38(+1.70%) |
Apr 02, 2015 | 22.33 | 22.40 | 22.40 | 22.40 | 11,523 | +0.14(+0.62%) |
Apr 01, 2015 | 22.18 | 22.34 | 22.18 | 22.26 | 52,348 | +0.09(+0.39%) |
Mar 31, 2015 | 22.39 | 22.39 | 22.14 | 22.17 | 28,327 | -0.21(-0.95%) |
Mar 30, 2015 | 22.36 | 22.38 | 22.36 | 22.38 | 2,708 | +0.16(+0.72%) |
Mar 27, 2015 | 22.18 | 22.22 | 22.14 | 22.22 | 14,701 | -0.12(-0.54%) |
Mar 26, 2015 | 22.39 | 22.50 | 22.34 | 22.34 | 11,571 | -0.04(-0.19%) |
Mar 25, 2015 | 22.54 | 22.68 | 22.39 | 22.39 | 9,420 | -0.30(-1.33%) |
Mar 24, 2015 | 22.68 | 22.70 | 22.68 | 22.69 | 2,996 | -0.04(-0.16%) |
Mar 23, 2015 | 22.81 | 22.82 | 22.73 | 22.73 | 10,847 | +0.04(+0.19%) |
Mar 20, 2015 | 22.55 | 22.73 | 22.55 | 22.68 | 63,577 | +0.23(+1.02%) |
Mar 19, 2015 | 22.43 | 22.46 | 22.43 | 22.45 | 1,722 | -0.24(-1.05%) |
Mar 18, 2015 | 22.26 | 22.79 | 22.22 | 22.69 | 55,706 | +0.42(+1.87%) |
Mar 17, 2015 | 22.29 | 22.29 | 22.28 | 22.28 | 923 | -0.15(-0.66%) |
Mar 16, 2015 | 22.41 | 22.42 | 22.34 | 22.42 | 6,614 | +0.14(+0.62%) |
Mar 13, 2015 | 22.40 | 22.40 | 22.17 | 22.28 | 21,185 | -0.11(-0.50%) |
Mar 12, 2015 | 22.38 | 22.41 | 22.38 | 22.40 | 2,621 | +0.17(+0.79%) |
Mar 11, 2015 | 22.32 | 22.32 | 22.22 | 22.22 | 2,784 | -0.01(-0.03%) |
Mar 10, 2015 | 22.35 | 22.35 | 22.23 | 22.23 | 5,758 | -0.38(-1.67%) |
Mar 09, 2015 | 22.55 | 22.61 | 22.55 | 22.61 | 230,652 | +0.09(+0.39%) |
Mar 06, 2015 | 22.56 | 22.56 | 22.52 | 22.52 | 2,815 | -0.36(-1.57%) |
Mar 05, 2015 | 22.87 | 22.88 | 22.87 | 22.88 | 1,517 | -0.09(-0.41%) |
Mar 04, 2015 | 22.94 | 22.97 | 22.87 | 22.97 | 13,094 | -0.08(-0.34%) |
Mar 03, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 3,815 | +0.05(+0.23%) |
Mar 02, 2015 | 22.94 | 22.99 | 22.94 | 22.99 | 2,777 | -0.00(-0.01%) |
Feb 27, 2015 | 23.00 | 23.00 | 22.99 | 23.00 | 2,810 | +0.16(+0.72%) |
Feb 26, 2015 | 22.89 | 22.90 | 22.81 | 22.83 | 12,713 | -0.16(-0.70%) |
Feb 25, 2015 | 22.97 | 23.00 | 22.97 | 22.99 | 4,139 | -0.20(-0.86%) |
Feb 24, 2015 | 23.25 | 23.26 | 23.15 | 23.19 | 9,419 | +0.06(+0.24%) |
Feb 23, 2015 | 23.14 | 23.14 | 23.08 | 23.13 | 70,560 | +0.05(+0.23%) |
Feb 20, 2015 | 23.06 | 23.08 | 23.03 | 23.08 | 911 | +0.05(+0.22%) |
Feb 19, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 217 | +0.10(+0.46%) |
Feb 18, 2015 | 22.90 | 22.93 | 22.89 | 22.93 | 1,521 | -0.17(-0.72%) |
Feb 17, 2015 | 22.98 | 23.13 | 22.98 | 23.09 | 21,255 | +0.12(+0.53%) |
Feb 13, 2015 | 22.93 | 22.97 | 22.97 | 22.97 | 1,613 | +0.16(+0.72%) |
Feb 12, 2015 | 22.80 | 22.81 | 22.80 | 22.81 | 6,628 | +0.11(+0.48%) |
Feb 11, 2015 | 22.57 | 22.70 | 22.57 | 22.70 | 2,810 | +0.09(+0.38%) |
Feb 10, 2015 | 22.49 | 22.63 | 22.49 | 22.61 | 1,744 | -0.00(-0.01%) |
Feb 09, 2015 | 22.53 | 22.61 | 22.53 | 22.61 | 6,498 | +0.10(+0.42%) |
Feb 06, 2015 | 22.53 | 22.54 | 22.52 | 22.52 | 915 | +0.14(+0.60%) |
Feb 05, 2015 | 22.36 | 22.38 | 22.28 | 22.38 | 919 | +0.32(+1.47%) |
Feb 04, 2015 | 22.12 | 22.18 | 22.04 | 22.06 | 7,469 | -0.23(-1.05%) |
Feb 03, 2015 | 22.24 | 22.29 | 22.24 | 22.29 | 429 | +0.81(+3.75%) |