Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.06 | 23.24 | 22.71 | 23.03 | 632,086 | -0.11(-0.46%) |
Apr 29, 2015 | 22.99 | 23.25 | 22.98 | 23.14 | 507,748 | +0.01(+0.06%) |
Apr 28, 2015 | 22.59 | 23.13 | 22.56 | 23.12 | 413,852 | +0.51(+2.24%) |
Apr 27, 2015 | 22.77 | 22.81 | 22.49 | 22.62 | 435,718 | -0.03(-0.12%) |
Apr 24, 2015 | 22.49 | 22.65 | 22.33 | 22.64 | 778,996 | +0.19(+0.85%) |
Apr 23, 2015 | 22.71 | 22.75 | 22.38 | 22.45 | 572,657 | -0.28(-1.24%) |
Apr 22, 2015 | 22.67 | 22.81 | 22.42 | 22.73 | 511,875 | +0.16(+0.70%) |
Apr 21, 2015 | 22.64 | 22.70 | 22.44 | 22.58 | 487,701 | +0.04(+0.18%) |
Apr 20, 2015 | 22.44 | 22.77 | 22.38 | 22.54 | 516,034 | +0.23(+1.03%) |
Apr 17, 2015 | 22.51 | 22.54 | 22.06 | 22.31 | 1,463,040 | -0.43(-1.91%) |
Apr 16, 2015 | 23.19 | 23.59 | 22.48 | 22.74 | 2,044,473 | -0.90(-3.81%) |
Apr 15, 2015 | 23.76 | 23.81 | 23.56 | 23.64 | 306,324 | -0.01(-0.06%) |
Apr 14, 2015 | 23.38 | 23.77 | 23.29 | 23.66 | 402,641 | +0.36(+1.53%) |
Apr 13, 2015 | 23.37 | 23.50 | 23.25 | 23.30 | 213,329 | -0.03(-0.14%) |
Apr 10, 2015 | 23.21 | 23.46 | 23.14 | 23.33 | 177,727 | +0.25(+1.08%) |
Apr 09, 2015 | 23.37 | 23.60 | 23.02 | 23.08 | 382,675 | -0.36(-1.52%) |
Apr 08, 2015 | 23.25 | 23.54 | 23.25 | 23.44 | 344,372 | +0.16(+0.71%) |
Apr 07, 2015 | 23.40 | 23.63 | 23.27 | 23.27 | 381,111 | -0.20(-0.87%) |
Apr 06, 2015 | 23.27 | 23.81 | 23.21 | 23.48 | 606,070 | +0.13(+0.56%) |
Apr 02, 2015 | 23.10 | 23.35 | 23.35 | 23.35 | 467,032 | +0.17(+0.74%) |
Apr 01, 2015 | 23.27 | 23.30 | 23.07 | 23.18 | 558,470 | -0.08(-0.34%) |
Mar 31, 2015 | 23.13 | 23.43 | 23.08 | 23.25 | 788,229 | +0.07(+0.28%) |
Mar 30, 2015 | 23.12 | 23.48 | 23.08 | 23.19 | 727,963 | +0.10(+0.43%) |
Mar 27, 2015 | 22.88 | 23.18 | 22.86 | 23.09 | 415,765 | +0.13(+0.57%) |
Mar 26, 2015 | 22.81 | 23.08 | 22.75 | 22.96 | 570,435 | +0.01(+0.03%) |
Mar 25, 2015 | 23.30 | 23.32 | 22.88 | 22.95 | 546,398 | -0.13(-0.57%) |
Mar 24, 2015 | 23.22 | 23.41 | 22.95 | 23.08 | 294,938 | -0.11(-0.48%) |
Mar 23, 2015 | 23.16 | 23.35 | 23.01 | 23.19 | 415,274 | +0.09(+0.40%) |
Mar 20, 2015 | 23.01 | 23.18 | 22.89 | 23.10 | 1,115,420 | +0.27(+1.18%) |
Mar 19, 2015 | 22.74 | 22.98 | 22.67 | 22.83 | 530,226 | +0.09(+0.41%) |
Mar 18, 2015 | 22.57 | 22.94 | 22.42 | 22.74 | 1,330,073 | +0.18(+0.79%) |
Mar 17, 2015 | 23.02 | 23.14 | 22.46 | 22.56 | 966,577 | -0.63(-2.72%) |
Mar 16, 2015 | 23.10 | 23.31 | 22.94 | 23.19 | 738,744 | +0.25(+1.09%) |
Mar 13, 2015 | 23.02 | 23.21 | 22.72 | 22.94 | 477,390 | -0.03(-0.14%) |
Mar 12, 2015 | 22.67 | 23.11 | 22.54 | 22.98 | 671,459 | +0.39(+1.75%) |
Mar 11, 2015 | 22.88 | 22.92 | 22.57 | 22.58 | 562,153 | -0.30(-1.29%) |
Mar 10, 2015 | 23.16 | 23.19 | 22.81 | 22.88 | 580,480 | -0.39(-1.70%) |
Mar 09, 2015 | 23.55 | 23.72 | 23.21 | 23.27 | 312,156 | -0.16(-0.70%) |
Mar 06, 2015 | 23.50 | 23.80 | 23.33 | 23.44 | 428,014 | -0.27(-1.13%) |
Mar 05, 2015 | 23.50 | 23.86 | 23.32 | 23.71 | 419,783 | +0.23(+0.97%) |
Mar 04, 2015 | 23.43 | 23.84 | 23.53 | 23.48 | 438,648 | -0.05(-0.22%) |
Mar 03, 2015 | 23.76 | 23.83 | 23.48 | 23.53 | 700,869 | -0.25(-1.04%) |
Mar 02, 2015 | 23.85 | 24.03 | 23.48 | 23.78 | 656,093 | -0.18(-0.74%) |
Feb 27, 2015 | 23.66 | 23.97 | 23.36 | 23.95 | 618,062 | +0.31(+1.30%) |
Feb 26, 2015 | 23.58 | 24.36 | 23.23 | 23.65 | 1,047,399 | -0.20(-0.85%) |
Feb 25, 2015 | 24.85 | 25.27 | 23.54 | 23.85 | 1,019,222 | -1.43(-5.65%) |
Feb 24, 2015 | 25.58 | 25.58 | 25.23 | 25.28 | 639,005 | -0.14(-0.54%) |
Feb 23, 2015 | 25.58 | 25.70 | 25.11 | 25.41 | 340,633 | -0.29(-1.12%) |
Feb 20, 2015 | 25.56 | 25.73 | 25.15 | 25.70 | 226,834 | +0.20(+0.77%) |
Feb 19, 2015 | 25.64 | 25.92 | 25.41 | 25.51 | 287,237 | -0.26(-1.01%) |
Feb 18, 2015 | 25.30 | 25.77 | 25.28 | 25.77 | 370,654 | +0.40(+1.57%) |
Feb 17, 2015 | 25.35 | 25.43 | 25.23 | 25.37 | 312,350 | -0.01(-0.03%) |
Feb 13, 2015 | 25.44 | 25.38 | 25.38 | 25.38 | 401,940 | -0.01(-0.03%) |
Feb 12, 2015 | 25.51 | 25.76 | 25.06 | 25.38 | 586,264 | -0.10(-0.41%) |
Feb 11, 2015 | 26.09 | 26.40 | 25.35 | 25.49 | 709,225 | -0.54(-2.06%) |
Feb 10, 2015 | 25.15 | 26.17 | 24.93 | 26.02 | 702,288 | +0.95(+3.80%) |
Feb 09, 2015 | 25.15 | 25.34 | 24.68 | 25.07 | 795,029 | -0.08(-0.31%) |
Feb 06, 2015 | 25.70 | 25.72 | 24.96 | 25.15 | 621,111 | -0.63(-2.45%) |
Feb 05, 2015 | 25.21 | 25.78 | 25.13 | 25.78 | 758,747 | +0.72(+2.89%) |
Feb 04, 2015 | 24.46 | 25.70 | 24.46 | 25.06 | 1,047,045 | +0.45(+1.83%) |
Feb 03, 2015 | 24.66 | 25.22 | 24.18 | 24.61 | 1,327,750 | +0.14(+0.59%) |