Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.05 | 23.23 | 22.42 | 22.51 | 876,859 | -0.57(-2.48%) |
Apr 29, 2015 | 23.16 | 23.44 | 22.95 | 23.09 | 651,574 | -0.07(-0.30%) |
Apr 28, 2015 | 23.17 | 23.36 | 22.54 | 23.16 | 749,111 | +0.02(+0.09%) |
Apr 27, 2015 | 23.79 | 23.88 | 22.92 | 23.13 | 742,721 | -0.53(-2.22%) |
Apr 24, 2015 | 24.16 | 24.16 | 23.63 | 23.66 | 579,948 | -0.44(-1.83%) |
Apr 23, 2015 | 23.90 | 24.12 | 23.55 | 24.10 | 727,965 | +0.20(+0.85%) |
Apr 22, 2015 | 23.96 | 24.01 | 23.70 | 23.90 | 696,862 | +0.02(+0.08%) |
Apr 21, 2015 | 23.98 | 24.13 | 23.77 | 23.88 | 1,162,603 | +0.01(+0.03%) |
Apr 20, 2015 | 23.79 | 23.97 | 23.56 | 23.87 | 1,360,516 | +0.17(+0.71%) |
Apr 17, 2015 | 23.55 | 23.94 | 23.36 | 23.70 | 1,549,285 | +0.04(+0.17%) |
Apr 16, 2015 | 23.51 | 23.76 | 23.30 | 23.66 | 1,018,725 | +0.17(+0.72%) |
Apr 15, 2015 | 23.52 | 23.80 | 23.22 | 23.49 | 925,685 | +0.04(+0.18%) |
Apr 14, 2015 | 23.46 | 23.59 | 23.27 | 23.45 | 539,233 | -0.03(-0.11%) |
Apr 13, 2015 | 23.46 | 23.63 | 23.30 | 23.48 | 617,751 | +0.02(+0.08%) |
Apr 10, 2015 | 23.41 | 23.55 | 23.25 | 23.46 | 558,849 | +0.04(+0.16%) |
Apr 09, 2015 | 23.26 | 23.44 | 23.12 | 23.42 | 475,046 | +0.08(+0.32%) |
Apr 08, 2015 | 23.26 | 23.44 | 23.06 | 23.35 | 763,407 | +0.14(+0.62%) |
Apr 07, 2015 | 23.52 | 23.99 | 23.11 | 23.20 | 1,111,386 | -0.35(-1.50%) |
Apr 06, 2015 | 23.09 | 23.60 | 23.03 | 23.56 | 2,663,434 | +0.44(+1.92%) |
Apr 02, 2015 | 23.59 | 23.11 | 23.11 | 23.11 | 1,332,004 | -0.34(-1.43%) |
Apr 01, 2015 | 23.53 | 23.53 | 22.97 | 23.45 | 1,033,942 | -0.08(-0.34%) |
Mar 31, 2015 | 23.55 | 23.70 | 23.42 | 23.53 | 551,407 | -0.08(-0.35%) |
Mar 30, 2015 | 23.42 | 23.66 | 23.31 | 23.61 | 667,187 | +0.38(+1.62%) |
Mar 27, 2015 | 23.06 | 23.35 | 22.90 | 23.24 | 791,986 | +0.13(+0.58%) |
Mar 26, 2015 | 22.95 | 23.19 | 22.67 | 23.10 | 846,336 | -0.07(-0.28%) |
Mar 25, 2015 | 23.58 | 23.59 | 23.05 | 23.17 | 941,725 | -0.43(-1.84%) |
Mar 24, 2015 | 23.64 | 23.73 | 23.51 | 23.60 | 1,126,765 | -0.03(-0.11%) |
Mar 23, 2015 | 23.73 | 23.80 | 23.31 | 23.63 | 850,918 | -0.10(-0.44%) |
Mar 20, 2015 | 23.70 | 23.84 | 23.44 | 23.73 | 1,473,410 | +0.15(+0.62%) |
Mar 19, 2015 | 23.09 | 23.75 | 23.01 | 23.59 | 640,892 | +0.51(+2.23%) |
Mar 18, 2015 | 22.85 | 23.13 | 22.68 | 23.07 | 558,146 | +0.16(+0.70%) |
Mar 17, 2015 | 22.86 | 22.98 | 22.58 | 22.91 | 557,958 | +0.04(+0.16%) |
Mar 16, 2015 | 22.80 | 23.22 | 22.76 | 22.87 | 799,637 | +0.22(+0.97%) |
Mar 13, 2015 | 22.64 | 22.93 | 22.50 | 22.65 | 513,463 | +0.03(+0.11%) |
Mar 12, 2015 | 22.78 | 22.86 | 22.50 | 22.63 | 507,359 | -0.10(-0.45%) |
Mar 11, 2015 | 22.51 | 22.74 | 22.14 | 22.73 | 908,977 | +0.29(+1.30%) |
Mar 10, 2015 | 22.56 | 22.73 | 22.43 | 22.44 | 848,958 | -0.33(-1.44%) |
Mar 09, 2015 | 22.91 | 23.04 | 22.59 | 22.77 | 876,015 | -0.10(-0.44%) |
Mar 06, 2015 | 22.91 | 22.91 | 22.59 | 22.87 | 520,001 | -0.08(-0.34%) |
Mar 05, 2015 | 23.05 | 23.18 | 22.80 | 22.95 | 645,662 | +0.06(+0.28%) |
Mar 04, 2015 | 22.87 | 23.03 | 22.64 | 22.88 | 921,589 | +0.04(+0.15%) |
Mar 03, 2015 | 22.94 | 23.01 | 22.75 | 22.85 | 2,016,996 | -0.22(-0.94%) |
Mar 02, 2015 | 22.69 | 23.07 | 22.67 | 23.06 | 1,209,490 | +0.18(+0.80%) |
Feb 27, 2015 | 23.11 | 23.26 | 22.82 | 22.88 | 604,069 | -0.23(-1.01%) |
Feb 26, 2015 | 23.10 | 23.26 | 22.81 | 23.11 | 544,677 | -0.04(-0.17%) |
Feb 25, 2015 | 22.87 | 23.21 | 22.76 | 23.15 | 695,093 | +0.28(+1.24%) |
Feb 24, 2015 | 22.86 | 22.96 | 22.71 | 22.87 | 562,702 | -0.05(-0.20%) |
Feb 23, 2015 | 22.69 | 22.92 | 22.53 | 22.92 | 773,568 | +0.31(+1.37%) |
Feb 20, 2015 | 22.46 | 22.64 | 22.24 | 22.61 | 543,999 | +0.17(+0.74%) |
Feb 19, 2015 | 22.56 | 22.61 | 22.34 | 22.44 | 623,075 | -0.09(-0.39%) |
Feb 18, 2015 | 22.42 | 22.63 | 22.25 | 22.53 | 693,998 | +0.04(+0.20%) |
Feb 17, 2015 | 22.09 | 22.57 | 22.03 | 22.48 | 1,194,201 | +0.29(+1.29%) |
Feb 13, 2015 | 21.83 | 22.20 | 22.20 | 22.20 | 924,944 | +0.43(+1.97%) |
Feb 12, 2015 | 21.57 | 21.82 | 21.38 | 21.77 | 785,128 | +0.33(+1.55%) |
Feb 11, 2015 | 21.43 | 21.55 | 21.19 | 21.43 | 508,859 | -0.03(-0.15%) |
Feb 10, 2015 | 21.13 | 21.50 | 20.93 | 21.47 | 1,063,877 | +0.40(+1.92%) |
Feb 09, 2015 | 21.13 | 21.35 | 20.93 | 21.06 | 833,046 | -0.06(-0.29%) |
Feb 06, 2015 | 21.39 | 21.49 | 21.05 | 21.12 | 790,575 | -0.28(-1.33%) |
Feb 05, 2015 | 21.23 | 21.45 | 21.08 | 21.41 | 685,093 | +0.28(+1.32%) |
Feb 04, 2015 | 20.94 | 21.29 | 20.47 | 21.13 | 1,220,282 | -0.04(-0.21%) |
Feb 03, 2015 | 21.42 | 21.99 | 20.81 | 21.17 | 1,411,204 | -0.66(-3.02%) |