Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.24 | 22.38 | 21.88 | 22.12 | 556,243 | -0.30(-1.33%) |
Apr 29, 2015 | 23.73 | 24.42 | 22.23 | 22.42 | 606,611 | -1.55(-6.49%) |
Apr 28, 2015 | 25.13 | 25.13 | 23.84 | 23.98 | 512,215 | -0.95(-3.81%) |
Apr 27, 2015 | 24.43 | 25.04 | 24.39 | 24.93 | 439,788 | +0.49(+2.02%) |
Apr 24, 2015 | 24.66 | 24.74 | 24.07 | 24.43 | 295,485 | -0.11(-0.45%) |
Apr 23, 2015 | 24.50 | 24.57 | 24.31 | 24.54 | 132,353 | +0.03(+0.13%) |
Apr 22, 2015 | 24.42 | 24.69 | 24.28 | 24.51 | 98,465 | +0.17(+0.71%) |
Apr 21, 2015 | 24.53 | 24.61 | 24.24 | 24.34 | 137,828 | -0.13(-0.55%) |
Apr 20, 2015 | 24.08 | 24.76 | 24.02 | 24.47 | 302,412 | +0.46(+1.93%) |
Apr 17, 2015 | 24.37 | 24.63 | 23.84 | 24.01 | 408,498 | -0.57(-2.30%) |
Apr 16, 2015 | 25.36 | 25.37 | 24.56 | 24.57 | 208,077 | -0.88(-3.46%) |
Apr 15, 2015 | 25.16 | 25.56 | 24.97 | 25.45 | 134,536 | +0.41(+1.63%) |
Apr 14, 2015 | 24.92 | 25.07 | 24.39 | 25.04 | 249,883 | +0.24(+0.98%) |
Apr 13, 2015 | 24.28 | 25.07 | 24.26 | 24.80 | 235,432 | +0.55(+2.27%) |
Apr 10, 2015 | 24.63 | 24.63 | 24.23 | 24.25 | 134,594 | -0.17(-0.71%) |
Apr 09, 2015 | 24.60 | 24.71 | 24.06 | 24.42 | 140,529 | -0.10(-0.42%) |
Apr 08, 2015 | 24.41 | 24.60 | 24.09 | 24.53 | 245,928 | +0.08(+0.32%) |
Apr 07, 2015 | 23.79 | 24.57 | 23.79 | 24.45 | 387,133 | +0.65(+2.74%) |
Apr 06, 2015 | 23.61 | 23.84 | 23.60 | 23.80 | 614,661 | +0.10(+0.43%) |
Apr 02, 2015 | 23.95 | 23.69 | 23.69 | 23.69 | 702,488 | -0.29(-1.21%) |
Apr 01, 2015 | 24.09 | 24.09 | 23.71 | 23.98 | 192,186 | -0.20(-0.81%) |
Mar 31, 2015 | 24.27 | 24.36 | 23.87 | 24.18 | 174,715 | -0.24(-1.00%) |
Mar 30, 2015 | 23.95 | 24.52 | 23.76 | 24.42 | 302,468 | +0.57(+2.40%) |
Mar 27, 2015 | 23.11 | 23.93 | 22.99 | 23.85 | 372,388 | +0.68(+2.95%) |
Mar 26, 2015 | 23.20 | 23.68 | 23.14 | 23.17 | 155,581 | -0.02(-0.10%) |
Mar 25, 2015 | 23.60 | 24.29 | 23.18 | 23.19 | 167,660 | -0.35(-1.50%) |
Mar 24, 2015 | 23.18 | 23.73 | 23.18 | 23.54 | 124,767 | +0.31(+1.35%) |
Mar 23, 2015 | 23.21 | 23.43 | 23.03 | 23.23 | 187,476 | +0.02(+0.07%) |
Mar 20, 2015 | 23.29 | 23.69 | 21.21 | 23.21 | 406,332 | +0.06(+0.27%) |
Mar 19, 2015 | 23.31 | 23.77 | 22.75 | 23.15 | 150,703 | -0.31(-1.31%) |
Mar 18, 2015 | 22.67 | 23.59 | 22.51 | 23.46 | 266,199 | +0.64(+2.82%) |
Mar 17, 2015 | 22.74 | 22.88 | 22.22 | 22.81 | 369,245 | -0.35(-1.53%) |
Mar 16, 2015 | 23.62 | 23.78 | 22.97 | 23.17 | 215,470 | -0.38(-1.63%) |
Mar 13, 2015 | 23.57 | 23.78 | 23.23 | 23.55 | 232,492 | +0.00(+0.00%) |
Mar 12, 2015 | 22.88 | 23.61 | 22.63 | 23.55 | 422,577 | +0.90(+3.99%) |
Mar 11, 2015 | 23.24 | 23.36 | 22.17 | 22.65 | 386,488 | -0.64(-2.73%) |
Mar 10, 2015 | 23.41 | 23.75 | 23.28 | 23.29 | 1,418,648 | -0.38(-1.59%) |
Mar 09, 2015 | 23.64 | 23.84 | 23.55 | 23.66 | 205,460 | +0.02(+0.10%) |
Mar 06, 2015 | 23.54 | 23.87 | 23.53 | 23.64 | 352,246 | -0.05(-0.20%) |
Mar 05, 2015 | 23.62 | 23.98 | 23.21 | 23.69 | 269,592 | +0.02(+0.10%) |
Mar 04, 2015 | 23.55 | 23.71 | 23.08 | 23.66 | 660,089 | +0.01(+0.03%) |
Mar 03, 2015 | 23.88 | 23.95 | 23.64 | 23.65 | 275,593 | -0.38(-1.60%) |
Mar 02, 2015 | 23.47 | 24.06 | 23.15 | 24.04 | 364,230 | +0.51(+2.17%) |
Feb 27, 2015 | 23.49 | 23.75 | 23.31 | 23.53 | 420,842 | -0.07(-0.30%) |
Feb 26, 2015 | 24.04 | 25.01 | 23.10 | 23.60 | 588,447 | -0.57(-2.34%) |
Feb 25, 2015 | 23.17 | 25.01 | 23.05 | 24.17 | 546,830 | +1.06(+4.59%) |
Feb 24, 2015 | 23.05 | 23.29 | 22.78 | 23.11 | 468,056 | +0.05(+0.24%) |
Feb 23, 2015 | 23.44 | 23.54 | 23.03 | 23.05 | 346,493 | -0.51(-2.17%) |
Feb 20, 2015 | 23.53 | 23.69 | 22.99 | 23.56 | 445,945 | +0.02(+0.10%) |
Feb 19, 2015 | 23.67 | 24.00 | 23.43 | 23.54 | 148,803 | -0.27(-1.12%) |
Feb 18, 2015 | 23.62 | 23.98 | 23.62 | 23.80 | 118,186 | +0.06(+0.26%) |
Feb 17, 2015 | 23.65 | 23.93 | 23.48 | 23.74 | 176,234 | +0.10(+0.42%) |
Feb 13, 2015 | 23.62 | 23.64 | 23.64 | 23.64 | 282,676 | +0.10(+0.42%) |
Feb 12, 2015 | 23.49 | 23.63 | 23.26 | 23.54 | 223,699 | +0.26(+1.11%) |
Feb 11, 2015 | 23.53 | 23.56 | 23.05 | 23.29 | 141,871 | -0.33(-1.40%) |
Feb 10, 2015 | 23.73 | 23.87 | 23.32 | 23.62 | 184,386 | +0.10(+0.43%) |
Feb 09, 2015 | 23.37 | 23.98 | 23.11 | 23.51 | 428,323 | +0.09(+0.37%) |
Feb 06, 2015 | 23.19 | 23.58 | 22.93 | 23.43 | 245,524 | +0.24(+1.05%) |
Feb 05, 2015 | 22.85 | 23.35 | 22.73 | 23.18 | 299,588 | +0.46(+2.04%) |
Feb 04, 2015 | 23.57 | 23.57 | 22.66 | 22.72 | 310,463 | -0.39(-1.70%) |
Feb 03, 2015 | 22.26 | 23.29 | 22.12 | 23.11 | 537,240 | +0.97(+4.40%) |