Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.49 | 23.49 | 23.22 | 23.22 | 2,122 | +0.00(+0.00%) |
Apr 29, 2015 | 23.25 | 23.27 | 23.22 | 23.22 | 351 | +0.02(+0.08%) |
Apr 28, 2015 | 24.27 | 24.27 | 23.20 | 23.20 | 668 | -0.46(-1.95%) |
Apr 27, 2015 | 23.48 | 24.31 | 22.99 | 23.66 | 3,120 | +0.39(+1.68%) |
Apr 24, 2015 | 23.18 | 23.27 | 23.18 | 23.27 | 498 | +0.22(+0.94%) |
Apr 23, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 175 | +0.00(+0.00%) |
Apr 21, 2015 | 23.21 | 23.05 | 23.05 | 23.05 | 1 | +0.08(+0.34%) |
Apr 20, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 115 | -0.03(-0.15%) |
Apr 16, 2015 | 23.10 | 23.01 | 23.01 | 23.01 | 460 | -0.76(-3.18%) |
Apr 15, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 170 | +1.02(+4.47%) |
Apr 14, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 415 | -0.13(-0.57%) |
Apr 13, 2015 | 23.57 | 23.57 | 22.86 | 22.88 | 1,132 | -0.43(-1.86%) |
Apr 10, 2015 | 23.21 | 23.31 | 23.21 | 23.31 | 634 | -0.13(-0.56%) |
Apr 09, 2015 | 23.38 | 23.44 | 23.38 | 23.44 | 663 | +0.08(+0.33%) |
Apr 08, 2015 | 23.36 | 23.70 | 23.36 | 23.36 | 691 | -0.34(-1.43%) |
Apr 07, 2015 | 23.70 | 23.81 | 23.70 | 23.70 | 3,524 | +0.22(+0.92%) |
Apr 06, 2015 | 23.45 | 23.86 | 23.45 | 23.48 | 1,383 | +0.56(+2.46%) |
Apr 02, 2015 | 23.34 | 22.92 | 22.92 | 22.92 | 1,382 | +0.11(+0.49%) |
Apr 01, 2015 | 22.71 | 22.81 | 22.71 | 22.81 | 468 | -1.48(-6.11%) |
Mar 31, 2015 | 22.23 | 24.29 | 22.23 | 24.29 | 1,357 | +2.59(+11.92%) |
Mar 27, 2015 | 21.78 | 21.70 | 21.70 | 21.70 | 19 | -0.10(-0.44%) |
Mar 26, 2015 | 21.80 | 21.80 | 21.80 | 21.80 | 435 | +0.45(+2.11%) |
Mar 25, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 334 | +0.15(+0.70%) |
Mar 24, 2015 | 21.19 | 21.20 | 21.19 | 21.20 | 774 | -0.82(-3.71%) |
Mar 19, 2015 | 22.23 | 22.02 | 22.02 | 22.02 | 11 | -1.06(-4.61%) |
Mar 18, 2015 | 23.27 | 23.27 | 23.08 | 23.08 | 2,264 | -0.19(-0.80%) |
Mar 17, 2015 | 23.27 | 23.27 | 23.27 | 23.27 | 806 | +1.08(+4.85%) |
Mar 16, 2015 | 21.28 | 22.19 | 21.28 | 22.19 | 2,652 | +0.90(+4.24%) |
Mar 13, 2015 | 22.31 | 22.31 | 21.29 | 21.29 | 487 | -0.81(-3.65%) |
Mar 12, 2015 | 22.10 | 22.10 | 22.10 | 22.10 | 555 | +0.95(+4.47%) |
Mar 10, 2015 | 21.69 | 21.15 | 21.15 | 21.15 | 115 | -0.34(-1.58%) |
Mar 09, 2015 | 21.64 | 21.90 | 21.28 | 21.49 | 1,081 | +0.03(+0.12%) |
Mar 06, 2015 | 21.79 | 21.79 | 21.46 | 21.46 | 577 | -0.33(-1.51%) |
Mar 05, 2015 | 22.14 | 22.14 | 21.79 | 21.79 | 1,436 | +0.03(+0.16%) |
Mar 04, 2015 | 21.98 | 21.98 | 21.70 | 21.76 | 817 | +0.41(+1.91%) |
Mar 02, 2015 | 21.35 | 21.38 | 21.34 | 21.35 | 794 | +0.24(+1.12%) |
Feb 26, 2015 | 21.17 | 21.11 | 21.11 | 21.11 | 1,497 | +0.38(+1.81%) |
Feb 25, 2015 | 21.01 | 21.01 | 20.70 | 20.74 | 1,780 | +0.72(+3.62%) |
Feb 23, 2015 | 20.33 | 20.01 | 20.01 | 20.01 | 82 | -0.56(-2.74%) |
Feb 20, 2015 | 20.37 | 20.60 | 20.37 | 20.58 | 467 | -0.04(-0.21%) |
Feb 19, 2015 | 20.99 | 20.99 | 20.62 | 20.62 | 1,117 | +0.27(+1.32%) |
Feb 18, 2015 | 20.65 | 20.71 | 20.35 | 20.35 | 1,360 | -0.01(-0.04%) |
Feb 17, 2015 | 20.58 | 20.58 | 20.07 | 20.36 | 958 | +0.58(+2.94%) |
Feb 13, 2015 | 19.80 | 19.78 | 19.78 | 19.78 | 806 | +0.01(+0.04%) |
Feb 12, 2015 | 19.72 | 19.77 | 19.72 | 19.77 | 852 | -0.12(-0.61%) |
Feb 11, 2015 | 20.06 | 20.25 | 19.85 | 19.89 | 1,362 | -0.40(-1.97%) |
Feb 10, 2015 | 20.19 | 20.29 | 20.19 | 20.29 | 1,755 | +0.46(+2.32%) |
Feb 09, 2015 | 19.72 | 19.83 | 19.72 | 19.83 | 968 | +0.37(+1.92%) |
Feb 06, 2015 | 20.05 | 20.05 | 19.43 | 19.46 | 1,360 | -0.17(-0.84%) |
Feb 04, 2015 | 19.80 | 19.62 | 19.62 | 19.62 | 2,073 | +0.17(+0.89%) |
Feb 03, 2015 | 19.20 | 19.82 | 19.07 | 19.45 | 2,988 | +1.36(+7.54%) |