Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.38 | 20.83 | 21.07 | 153,589 | -0.36(-1.69%) |
Apr 29, 2015 | 21.66 | 21.79 | 21.38 | 21.44 | 118,433 | -0.38(-1.76%) |
Apr 28, 2015 | 21.82 | 21.87 | 21.50 | 21.82 | 117,565 | +0.03(+0.16%) |
Apr 27, 2015 | 21.77 | 21.98 | 21.52 | 21.79 | 80,527 | +0.12(+0.54%) |
Apr 24, 2015 | 21.77 | 21.89 | 21.66 | 21.67 | 73,673 | -0.10(-0.47%) |
Apr 23, 2015 | 21.81 | 21.83 | 21.66 | 21.77 | 76,988 | -0.01(-0.06%) |
Apr 22, 2015 | 21.83 | 22.03 | 21.68 | 21.79 | 79,797 | -0.05(-0.22%) |
Apr 21, 2015 | 21.85 | 22.04 | 21.73 | 21.83 | 71,857 | +0.01(+0.03%) |
Apr 20, 2015 | 21.93 | 21.98 | 21.72 | 21.83 | 95,419 | +0.02(+0.09%) |
Apr 17, 2015 | 21.90 | 22.09 | 21.75 | 21.81 | 109,806 | -0.24(-1.09%) |
Apr 16, 2015 | 21.91 | 22.17 | 21.82 | 22.05 | 130,505 | +0.06(+0.28%) |
Apr 15, 2015 | 22.27 | 22.27 | 21.95 | 21.98 | 50,295 | -0.19(-0.86%) |
Apr 14, 2015 | 22.29 | 22.44 | 22.14 | 22.18 | 103,750 | -0.03(-0.15%) |
Apr 13, 2015 | 22.31 | 22.42 | 22.21 | 22.21 | 69,561 | -0.14(-0.64%) |
Apr 10, 2015 | 21.99 | 22.44 | 21.98 | 22.35 | 218,992 | +0.50(+2.29%) |
Apr 09, 2015 | 22.40 | 22.43 | 21.81 | 21.85 | 87,155 | -0.53(-2.39%) |
Apr 08, 2015 | 22.28 | 22.50 | 22.20 | 22.39 | 133,658 | +0.21(+0.93%) |
Apr 07, 2015 | 22.74 | 22.74 | 22.16 | 22.18 | 274,635 | -0.66(-2.88%) |
Apr 06, 2015 | 22.79 | 23.04 | 22.72 | 22.84 | 57,388 | +0.09(+0.39%) |
Apr 02, 2015 | 22.66 | 22.75 | 22.75 | 22.75 | 48,928 | +0.08(+0.33%) |
Apr 01, 2015 | 22.46 | 22.81 | 22.33 | 22.68 | 76,590 | +0.10(+0.45%) |
Mar 31, 2015 | 22.53 | 22.66 | 22.39 | 22.57 | 102,316 | -0.07(-0.30%) |
Mar 30, 2015 | 22.46 | 22.66 | 22.32 | 22.64 | 134,752 | +0.32(+1.44%) |
Mar 27, 2015 | 22.38 | 22.55 | 22.18 | 22.32 | 112,829 | +0.03(+0.15%) |
Mar 26, 2015 | 22.38 | 22.55 | 22.23 | 22.29 | 104,631 | -0.14(-0.63%) |
Mar 25, 2015 | 23.40 | 23.50 | 22.35 | 22.43 | 296,537 | -0.84(-3.63%) |
Mar 24, 2015 | 23.35 | 23.50 | 22.99 | 23.27 | 195,612 | +0.13(+0.55%) |
Mar 23, 2015 | 23.13 | 23.37 | 22.98 | 23.14 | 100,704 | +0.07(+0.29%) |
Mar 20, 2015 | 22.73 | 23.20 | 22.60 | 23.08 | 379,693 | +0.45(+2.00%) |
Mar 19, 2015 | 22.46 | 22.79 | 22.39 | 22.62 | 109,827 | +0.05(+0.21%) |
Mar 18, 2015 | 22.03 | 22.62 | 21.83 | 22.58 | 99,170 | +0.55(+2.51%) |
Mar 17, 2015 | 22.10 | 22.10 | 21.76 | 22.02 | 131,323 | -0.03(-0.12%) |
Mar 16, 2015 | 22.02 | 22.31 | 21.95 | 22.05 | 101,068 | +0.09(+0.43%) |
Mar 13, 2015 | 22.08 | 22.12 | 21.81 | 21.96 | 69,230 | -0.12(-0.55%) |
Mar 12, 2015 | 21.54 | 22.11 | 21.54 | 22.08 | 96,254 | +0.54(+2.51%) |
Mar 11, 2015 | 21.45 | 21.61 | 21.37 | 21.54 | 112,981 | +0.03(+0.16%) |
Mar 10, 2015 | 21.37 | 21.62 | 21.15 | 21.50 | 117,001 | +0.01(+0.06%) |
Mar 09, 2015 | 21.49 | 21.68 | 21.45 | 21.49 | 94,456 | +0.11(+0.51%) |
Mar 06, 2015 | 22.13 | 22.14 | 21.31 | 21.38 | 180,745 | -0.95(-4.23%) |
Mar 05, 2015 | 22.26 | 22.49 | 22.20 | 22.33 | 97,054 | +0.18(+0.79%) |
Mar 04, 2015 | 22.52 | 22.45 | 22.12 | 22.15 | 72,883 | -0.30(-1.35%) |
Mar 03, 2015 | 22.22 | 22.75 | 22.22 | 22.45 | 152,140 | +0.15(+0.67%) |
Mar 02, 2015 | 22.06 | 22.53 | 22.06 | 22.31 | 138,141 | +0.14(+0.61%) |
Feb 27, 2015 | 21.79 | 22.23 | 21.66 | 22.17 | 110,745 | +0.29(+1.33%) |
Feb 26, 2015 | 22.13 | 22.20 | 21.74 | 21.88 | 94,322 | -0.24(-1.10%) |
Feb 25, 2015 | 22.19 | 22.39 | 22.06 | 22.12 | 111,793 | +0.03(+0.15%) |
Feb 24, 2015 | 22.48 | 22.68 | 21.86 | 22.09 | 163,915 | -0.29(-1.30%) |
Feb 23, 2015 | 22.00 | 22.41 | 22.00 | 22.38 | 197,949 | +0.32(+1.44%) |
Feb 20, 2015 | 22.11 | 22.15 | 21.99 | 22.06 | 143,691 | +0.04(+0.18%) |
Feb 19, 2015 | 22.35 | 22.41 | 21.98 | 22.02 | 81,937 | -0.40(-1.78%) |
Feb 18, 2015 | 22.39 | 22.44 | 22.12 | 22.42 | 143,432 | +0.07(+0.30%) |
Feb 17, 2015 | 22.45 | 22.74 | 22.29 | 22.35 | 82,696 | -0.18(-0.78%) |
Feb 13, 2015 | 22.41 | 22.53 | 22.53 | 22.53 | 102,763 | +0.04(+0.18%) |
Feb 12, 2015 | 22.44 | 22.61 | 22.29 | 22.49 | 68,108 | +0.11(+0.51%) |
Feb 11, 2015 | 22.40 | 22.52 | 22.18 | 22.37 | 117,854 | -0.01(-0.03%) |
Feb 10, 2015 | 22.56 | 22.56 | 22.19 | 22.38 | 91,507 | -0.14(-0.60%) |
Feb 09, 2015 | 22.73 | 22.93 | 22.50 | 22.52 | 101,469 | -0.29(-1.27%) |
Feb 06, 2015 | 23.52 | 23.52 | 22.68 | 22.81 | 136,607 | -0.69(-2.93%) |
Feb 05, 2015 | 23.21 | 23.52 | 23.14 | 23.49 | 186,966 | +0.26(+1.13%) |
Feb 04, 2015 | 23.15 | 23.30 | 22.97 | 23.23 | 239,001 | +0.04(+0.17%) |
Feb 03, 2015 | 23.02 | 23.23 | 22.80 | 23.19 | 416,759 | +0.14(+0.62%) |