Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.89 | 23.02 | 22.33 | 22.56 | 171,823 | -0.46(-2.00%) |
Apr 29, 2015 | 23.69 | 23.84 | 22.87 | 23.02 | 156,257 | -0.76(-3.20%) |
Apr 28, 2015 | 23.16 | 24.04 | 23.03 | 23.78 | 295,199 | +0.67(+2.90%) |
Apr 27, 2015 | 23.76 | 23.97 | 23.04 | 23.11 | 338,710 | -0.48(-2.03%) |
Apr 24, 2015 | 23.32 | 23.71 | 23.15 | 23.59 | 215,888 | +0.38(+1.64%) |
Apr 23, 2015 | 24.04 | 24.72 | 22.67 | 23.21 | 343,618 | -0.53(-2.23%) |
Apr 22, 2015 | 23.93 | 24.00 | 23.41 | 23.74 | 144,675 | -0.25(-1.04%) |
Apr 21, 2015 | 23.93 | 24.25 | 23.82 | 23.99 | 129,167 | +0.14(+0.59%) |
Apr 20, 2015 | 24.06 | 24.42 | 23.62 | 23.85 | 119,585 | -0.18(-0.75%) |
Apr 17, 2015 | 24.15 | 24.15 | 23.62 | 24.03 | 165,617 | -0.31(-1.27%) |
Apr 16, 2015 | 24.64 | 24.64 | 24.13 | 24.34 | 158,229 | -0.43(-1.74%) |
Apr 15, 2015 | 24.90 | 25.29 | 24.70 | 24.77 | 178,985 | -0.03(-0.12%) |
Apr 14, 2015 | 24.62 | 24.91 | 24.22 | 24.80 | 111,270 | +0.21(+0.85%) |
Apr 13, 2015 | 24.68 | 24.83 | 24.51 | 24.59 | 76,704 | -0.02(-0.08%) |
Apr 10, 2015 | 24.84 | 24.92 | 24.24 | 24.61 | 135,612 | -0.07(-0.28%) |
Apr 09, 2015 | 24.89 | 25.13 | 24.35 | 24.68 | 124,443 | -0.37(-1.48%) |
Apr 08, 2015 | 24.40 | 25.12 | 24.40 | 25.05 | 213,558 | +0.63(+2.58%) |
Apr 07, 2015 | 24.77 | 24.82 | 24.29 | 24.42 | 113,207 | -0.33(-1.33%) |
Apr 06, 2015 | 24.51 | 24.85 | 24.31 | 24.75 | 230,846 | +0.21(+0.86%) |
Apr 02, 2015 | 23.87 | 24.54 | 24.54 | 24.54 | 273,600 | +0.65(+2.72%) |
Apr 01, 2015 | 23.86 | 24.09 | 23.49 | 23.89 | 245,731 | +0.05(+0.21%) |
Mar 31, 2015 | 23.80 | 24.39 | 23.60 | 23.84 | 318,524 | -0.01(-0.04%) |
Mar 30, 2015 | 23.52 | 24.00 | 23.52 | 23.85 | 168,712 | +0.51(+2.19%) |
Mar 27, 2015 | 22.86 | 23.54 | 22.86 | 23.34 | 102,109 | +0.46(+2.01%) |
Mar 26, 2015 | 23.28 | 23.41 | 22.63 | 22.88 | 194,750 | -0.45(-1.93%) |
Mar 25, 2015 | 23.60 | 23.90 | 23.27 | 23.33 | 151,189 | -0.32(-1.35%) |
Mar 24, 2015 | 23.21 | 23.96 | 23.00 | 23.65 | 165,177 | +0.41(+1.76%) |
Mar 23, 2015 | 23.05 | 23.45 | 22.96 | 23.24 | 125,488 | +0.13(+0.56%) |
Mar 20, 2015 | 22.74 | 23.69 | 22.51 | 23.11 | 622,044 | +0.62(+2.76%) |
Mar 19, 2015 | 22.72 | 23.21 | 22.14 | 22.49 | 149,619 | -0.03(-0.13%) |
Mar 18, 2015 | 21.84 | 22.60 | 21.64 | 22.52 | 171,826 | +0.63(+2.88%) |
Mar 17, 2015 | 22.18 | 22.43 | 21.73 | 21.89 | 241,889 | -0.44(-1.97%) |
Mar 16, 2015 | 22.78 | 23.13 | 22.26 | 22.33 | 119,979 | -0.30(-1.33%) |
Mar 13, 2015 | 22.74 | 22.98 | 22.60 | 22.63 | 222,816 | -0.15(-0.66%) |
Mar 12, 2015 | 22.06 | 22.78 | 21.91 | 22.78 | 187,776 | +0.78(+3.55%) |
Mar 11, 2015 | 21.58 | 22.12 | 21.35 | 22.00 | 188,835 | +0.40(+1.85%) |
Mar 10, 2015 | 21.64 | 21.78 | 21.41 | 21.60 | 295,870 | -0.19(-0.87%) |
Mar 09, 2015 | 21.93 | 21.96 | 21.54 | 21.79 | 434,546 | -0.06(-0.27%) |
Mar 06, 2015 | 21.61 | 21.95 | 21.56 | 21.85 | 420,363 | -0.01(-0.05%) |
Mar 05, 2015 | 21.90 | 21.92 | 21.63 | 21.86 | 148,086 | -0.01(-0.05%) |
Mar 04, 2015 | 21.37 | 21.93 | 21.20 | 21.87 | 165,717 | +0.37(+1.72%) |
Mar 03, 2015 | 21.74 | 21.98 | 21.42 | 21.50 | 184,336 | -0.36(-1.65%) |
Mar 02, 2015 | 21.70 | 22.10 | 21.56 | 21.86 | 107,038 | +0.09(+0.41%) |
Feb 27, 2015 | 21.60 | 22.00 | 21.60 | 21.77 | 252,787 | +0.16(+0.74%) |
Feb 26, 2015 | 21.68 | 21.93 | 21.35 | 21.61 | 168,005 | -0.13(-0.60%) |
Feb 25, 2015 | 22.16 | 22.32 | 21.46 | 21.74 | 162,137 | -0.44(-1.98%) |
Feb 24, 2015 | 21.57 | 22.41 | 21.57 | 22.18 | 222,401 | +0.81(+3.79%) |
Feb 23, 2015 | 21.46 | 21.49 | 21.09 | 21.37 | 136,978 | -0.09(-0.42%) |
Feb 20, 2015 | 21.63 | 21.75 | 21.30 | 21.46 | 107,130 | -0.21(-0.97%) |
Feb 19, 2015 | 21.58 | 21.82 | 21.42 | 21.67 | 196,979 | +0.02(+0.09%) |
Feb 18, 2015 | 21.26 | 21.66 | 21.23 | 21.65 | 154,202 | +0.37(+1.74%) |
Feb 17, 2015 | 21.07 | 21.31 | 20.87 | 21.28 | 177,229 | +0.08(+0.38%) |
Feb 13, 2015 | 21.47 | 21.20 | 21.20 | 21.20 | 306,100 | -0.27(-1.26%) |
Feb 12, 2015 | 21.25 | 21.64 | 21.13 | 21.47 | 249,949 | +0.36(+1.71%) |
Feb 11, 2015 | 21.31 | 21.45 | 20.95 | 21.11 | 167,457 | -0.07(-0.33%) |
Feb 10, 2015 | 21.19 | 21.40 | 20.75 | 21.18 | 160,081 | +0.23(+1.10%) |
Feb 09, 2015 | 20.62 | 21.16 | 20.62 | 20.95 | 144,893 | +0.26(+1.26%) |
Feb 06, 2015 | 20.16 | 20.71 | 20.12 | 20.69 | 180,826 | +0.57(+2.83%) |
Feb 05, 2015 | 20.12 | 20.43 | 19.72 | 20.12 | 252,982 | -0.06(-0.30%) |
Feb 04, 2015 | 20.07 | 20.96 | 19.73 | 20.18 | 719,076 | -0.28(-1.37%) |
Feb 03, 2015 | 20.02 | 20.83 | 19.81 | 20.46 | 363,504 | -0.07(-0.34%) |