Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.61 | 25.61 | 23.50 | 25.28 | 2,356,721 | +2.59(+11.43%) |
Apr 29, 2015 | 23.12 | 23.76 | 22.61 | 22.68 | 655,514 | -0.62(-2.68%) |
Apr 28, 2015 | 23.37 | 23.44 | 23.19 | 23.31 | 508,095 | -0.08(-0.36%) |
Apr 27, 2015 | 23.46 | 23.64 | 23.28 | 23.39 | 330,770 | -0.05(-0.20%) |
Apr 24, 2015 | 23.36 | 23.46 | 23.09 | 23.44 | 431,748 | +0.08(+0.36%) |
Apr 23, 2015 | 23.29 | 23.54 | 23.22 | 23.36 | 311,536 | +0.07(+0.28%) |
Apr 22, 2015 | 23.31 | 23.45 | 23.20 | 23.29 | 414,202 | -0.01(-0.04%) |
Apr 21, 2015 | 23.33 | 23.45 | 23.17 | 23.30 | 391,059 | +0.04(+0.16%) |
Apr 20, 2015 | 23.19 | 23.34 | 23.11 | 23.26 | 359,725 | +0.21(+0.89%) |
Apr 17, 2015 | 23.12 | 23.23 | 22.86 | 23.06 | 585,013 | -0.25(-1.08%) |
Apr 16, 2015 | 22.95 | 23.59 | 22.84 | 23.31 | 562,080 | +0.36(+1.59%) |
Apr 15, 2015 | 22.82 | 22.96 | 22.64 | 22.95 | 565,801 | +0.23(+1.03%) |
Apr 14, 2015 | 22.59 | 22.81 | 22.54 | 22.71 | 657,865 | +0.08(+0.37%) |
Apr 13, 2015 | 22.59 | 22.77 | 22.46 | 22.63 | 290,369 | -0.02(-0.08%) |
Apr 10, 2015 | 22.68 | 22.74 | 22.48 | 22.65 | 226,293 | +0.06(+0.25%) |
Apr 09, 2015 | 22.68 | 22.75 | 22.33 | 22.59 | 329,748 | -0.07(-0.33%) |
Apr 08, 2015 | 22.70 | 22.80 | 22.50 | 22.67 | 449,069 | +0.02(+0.08%) |
Apr 07, 2015 | 22.70 | 22.89 | 22.57 | 22.65 | 314,713 | -0.04(-0.16%) |
Apr 06, 2015 | 22.39 | 22.79 | 22.38 | 22.68 | 340,232 | +0.22(+1.00%) |
Apr 02, 2015 | 22.41 | 22.46 | 22.46 | 22.46 | 353,076 | +0.08(+0.37%) |
Apr 01, 2015 | 22.38 | 22.46 | 22.26 | 22.38 | 425,011 | -0.02(-0.08%) |
Mar 31, 2015 | 22.43 | 22.89 | 22.34 | 22.40 | 524,894 | -0.12(-0.54%) |
Mar 30, 2015 | 22.63 | 22.63 | 22.47 | 22.52 | 613,071 | +0.09(+0.42%) |
Mar 27, 2015 | 22.58 | 22.58 | 22.34 | 22.42 | 252,105 | -0.13(-0.58%) |
Mar 26, 2015 | 22.60 | 22.83 | 22.50 | 22.55 | 296,548 | -0.13(-0.58%) |
Mar 25, 2015 | 23.17 | 23.30 | 22.68 | 22.68 | 630,042 | -0.48(-2.05%) |
Mar 24, 2015 | 23.12 | 23.25 | 22.94 | 23.16 | 365,613 | +0.06(+0.24%) |
Mar 23, 2015 | 22.95 | 23.29 | 22.84 | 23.10 | 253,444 | +0.09(+0.41%) |
Mar 20, 2015 | 22.96 | 23.03 | 22.82 | 23.01 | 719,984 | +0.20(+0.86%) |
Mar 19, 2015 | 22.97 | 23.37 | 22.66 | 22.82 | 407,841 | -0.30(-1.29%) |
Mar 18, 2015 | 22.91 | 23.23 | 22.77 | 23.11 | 307,135 | +0.12(+0.53%) |
Mar 17, 2015 | 22.74 | 23.06 | 22.73 | 22.99 | 381,684 | +0.11(+0.49%) |
Mar 16, 2015 | 22.86 | 22.94 | 22.68 | 22.88 | 332,462 | +0.05(+0.20%) |
Mar 13, 2015 | 23.23 | 23.25 | 22.70 | 22.83 | 303,378 | -0.43(-1.84%) |
Mar 12, 2015 | 23.09 | 23.28 | 22.90 | 23.26 | 275,191 | +0.32(+1.38%) |
Mar 11, 2015 | 23.20 | 23.20 | 22.61 | 22.95 | 393,865 | -0.16(-0.69%) |
Mar 10, 2015 | 23.40 | 23.52 | 23.02 | 23.10 | 320,924 | -0.54(-2.29%) |
Mar 09, 2015 | 23.64 | 23.65 | 23.35 | 23.64 | 435,793 | +0.07(+0.28%) |
Mar 06, 2015 | 23.95 | 24.12 | 23.52 | 23.58 | 600,741 | -0.48(-2.01%) |
Mar 05, 2015 | 23.79 | 24.06 | 23.68 | 24.06 | 532,979 | +0.27(+1.14%) |
Mar 04, 2015 | 23.74 | 23.87 | 23.44 | 23.79 | 400,780 | -0.07(-0.31%) |
Mar 03, 2015 | 23.87 | 23.92 | 23.72 | 23.87 | 645,202 | -0.04(-0.16%) |
Mar 02, 2015 | 23.71 | 23.98 | 23.58 | 23.91 | 495,418 | +0.20(+0.83%) |
Feb 27, 2015 | 23.65 | 24.24 | 23.54 | 23.71 | 849,045 | +0.05(+0.20%) |
Feb 26, 2015 | 23.46 | 23.66 | 23.24 | 23.66 | 348,931 | +0.16(+0.67%) |
Feb 25, 2015 | 23.61 | 23.67 | 23.33 | 23.51 | 305,035 | -0.17(-0.71%) |
Feb 24, 2015 | 23.28 | 23.68 | 23.28 | 23.67 | 282,482 | +0.37(+1.60%) |
Feb 23, 2015 | 23.30 | 23.35 | 22.96 | 23.30 | 190,094 | +0.00(+0.00%) |
Feb 20, 2015 | 23.18 | 23.30 | 22.82 | 23.30 | 244,556 | +0.14(+0.60%) |
Feb 19, 2015 | 23.18 | 23.35 | 23.05 | 23.16 | 182,445 | -0.14(-0.60%) |
Feb 18, 2015 | 23.09 | 23.36 | 23.09 | 23.30 | 256,860 | +0.10(+0.44%) |
Feb 17, 2015 | 22.92 | 23.31 | 22.81 | 23.20 | 335,316 | +0.28(+1.22%) |
Feb 13, 2015 | 22.84 | 22.92 | 22.92 | 22.92 | 257,085 | +0.07(+0.33%) |
Feb 12, 2015 | 22.79 | 22.93 | 22.70 | 22.84 | 217,751 | +0.15(+0.66%) |
Feb 11, 2015 | 22.73 | 22.90 | 22.49 | 22.69 | 221,569 | -0.06(-0.25%) |
Feb 10, 2015 | 22.96 | 23.07 | 22.65 | 22.75 | 338,855 | -0.11(-0.49%) |
Feb 09, 2015 | 22.72 | 23.16 | 22.50 | 22.86 | 622,362 | +0.09(+0.41%) |
Feb 06, 2015 | 22.83 | 23.03 | 22.68 | 22.77 | 839,248 | -0.02(-0.08%) |
Feb 05, 2015 | 22.42 | 22.90 | 22.42 | 22.79 | 660,969 | +0.50(+2.25%) |
Feb 04, 2015 | 22.40 | 22.75 | 22.26 | 22.29 | 1,045,905 | -0.25(-1.11%) |
Feb 03, 2015 | 22.21 | 23.02 | 22.15 | 22.54 | 588,717 | +0.43(+1.93%) |