Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.67 | 21.85 | 21.18 | 21.40 | 1,243,381 | -0.34(-1.56%) |
Apr 29, 2015 | 22.29 | 22.51 | 21.62 | 21.74 | 957,819 | -0.54(-2.40%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.96 | 22.28 | 569,680 | +0.03(+0.15%) |
Apr 27, 2015 | 22.48 | 22.60 | 22.18 | 22.24 | 714,592 | -0.20(-0.90%) |
Apr 24, 2015 | 22.45 | 22.61 | 22.18 | 22.45 | 676,514 | +0.03(+0.15%) |
Apr 23, 2015 | 22.45 | 22.51 | 22.28 | 22.41 | 611,707 | -0.08(-0.35%) |
Apr 22, 2015 | 22.29 | 22.49 | 22.20 | 22.49 | 1,006,734 | +0.20(+0.91%) |
Apr 21, 2015 | 22.28 | 22.51 | 22.20 | 22.29 | 507,131 | +0.03(+0.15%) |
Apr 20, 2015 | 22.32 | 22.40 | 22.20 | 22.26 | 489,560 | +0.00(+0.00%) |
Apr 17, 2015 | 22.32 | 22.45 | 22.09 | 22.26 | 809,865 | -0.16(-0.70%) |
Apr 16, 2015 | 22.36 | 22.56 | 22.24 | 22.41 | 660,386 | -0.04(-0.17%) |
Apr 15, 2015 | 22.76 | 22.76 | 22.43 | 22.45 | 611,606 | -0.30(-1.32%) |
Apr 14, 2015 | 22.64 | 22.92 | 22.64 | 22.75 | 412,549 | +0.06(+0.26%) |
Apr 13, 2015 | 22.71 | 22.83 | 22.69 | 22.69 | 483,250 | -0.08(-0.34%) |
Apr 10, 2015 | 22.94 | 23.11 | 22.71 | 22.77 | 615,343 | -0.01(-0.03%) |
Apr 09, 2015 | 23.32 | 23.32 | 22.74 | 22.78 | 1,019,082 | -0.54(-2.30%) |
Apr 08, 2015 | 23.22 | 23.37 | 23.07 | 23.32 | 806,444 | +0.17(+0.73%) |
Apr 07, 2015 | 23.60 | 23.60 | 23.11 | 23.15 | 1,488,058 | -0.50(-2.13%) |
Apr 06, 2015 | 23.54 | 23.82 | 23.54 | 23.65 | 1,294,357 | +0.11(+0.47%) |
Apr 02, 2015 | 23.44 | 23.54 | 23.54 | 23.54 | 1,224,000 | +0.10(+0.42%) |
Apr 01, 2015 | 23.51 | 23.66 | 23.22 | 23.44 | 1,024,213 | -0.07(-0.28%) |
Mar 31, 2015 | 23.60 | 23.70 | 23.44 | 23.50 | 1,103,698 | -0.14(-0.61%) |
Mar 30, 2015 | 23.42 | 23.66 | 23.26 | 23.65 | 1,019,675 | +0.40(+1.71%) |
Mar 27, 2015 | 23.39 | 23.52 | 23.25 | 23.25 | 1,048,029 | -0.09(-0.39%) |
Mar 26, 2015 | 23.47 | 23.57 | 23.30 | 23.34 | 597,350 | -0.18(-0.75%) |
Mar 25, 2015 | 23.90 | 24.01 | 23.48 | 23.52 | 956,887 | -0.33(-1.37%) |
Mar 24, 2015 | 24.16 | 24.18 | 23.84 | 23.84 | 1,565,772 | -0.35(-1.43%) |
Mar 23, 2015 | 24.30 | 24.48 | 24.19 | 24.19 | 830,036 | -0.10(-0.43%) |
Mar 20, 2015 | 23.73 | 24.38 | 23.73 | 24.30 | 2,705,150 | +0.53(+2.23%) |
Mar 19, 2015 | 23.69 | 23.97 | 23.56 | 23.77 | 681,466 | -0.09(-0.38%) |
Mar 18, 2015 | 23.24 | 23.91 | 23.14 | 23.86 | 732,967 | +0.56(+2.41%) |
Mar 17, 2015 | 23.22 | 23.45 | 23.14 | 23.30 | 667,193 | +0.03(+0.14%) |
Mar 16, 2015 | 23.01 | 23.40 | 22.95 | 23.26 | 715,703 | +0.32(+1.40%) |
Mar 13, 2015 | 22.98 | 23.12 | 22.77 | 22.94 | 673,377 | -0.13(-0.57%) |
Mar 12, 2015 | 22.79 | 23.12 | 22.74 | 23.07 | 587,380 | +0.37(+1.61%) |
Mar 11, 2015 | 22.60 | 22.79 | 22.57 | 22.71 | 729,760 | +0.11(+0.49%) |
Mar 10, 2015 | 22.51 | 22.71 | 22.45 | 22.60 | 879,842 | -0.01(-0.03%) |
Mar 09, 2015 | 22.56 | 22.67 | 22.47 | 22.60 | 733,138 | +0.22(+0.99%) |
Mar 06, 2015 | 22.83 | 22.83 | 22.32 | 22.38 | 782,166 | -0.86(-3.68%) |
Mar 05, 2015 | 23.30 | 23.46 | 23.20 | 23.24 | 741,920 | +0.12(+0.52%) |
Mar 04, 2015 | 23.56 | 23.58 | 23.06 | 23.12 | 945,744 | -0.46(-1.95%) |
Mar 03, 2015 | 23.44 | 23.63 | 23.22 | 23.58 | 1,128,403 | +0.10(+0.44%) |
Mar 02, 2015 | 23.43 | 23.78 | 23.31 | 23.47 | 795,339 | +0.04(+0.17%) |
Feb 27, 2015 | 23.38 | 23.58 | 23.21 | 23.43 | 771,432 | +0.05(+0.19%) |
Feb 26, 2015 | 23.50 | 23.50 | 23.21 | 23.39 | 1,011,742 | -0.16(-0.66%) |
Feb 25, 2015 | 23.48 | 23.78 | 23.48 | 23.54 | 977,511 | +0.06(+0.28%) |
Feb 24, 2015 | 23.81 | 23.82 | 23.32 | 23.48 | 1,900,995 | -0.54(-2.26%) |
Feb 23, 2015 | 23.69 | 24.03 | 23.63 | 24.02 | 1,282,459 | +0.34(+1.45%) |
Feb 20, 2015 | 23.26 | 23.75 | 23.22 | 23.68 | 1,014,903 | +0.45(+1.95%) |
Feb 19, 2015 | 23.92 | 23.92 | 23.15 | 23.23 | 875,473 | -0.49(-2.07%) |
Feb 18, 2015 | 23.35 | 23.72 | 23.08 | 23.72 | 1,224,695 | +0.45(+1.92%) |
Feb 17, 2015 | 23.39 | 23.74 | 23.21 | 23.27 | 1,270,146 | -0.13(-0.55%) |
Feb 13, 2015 | 23.61 | 23.40 | 23.40 | 23.40 | 756,461 | -0.22(-0.93%) |
Feb 12, 2015 | 23.45 | 23.67 | 23.27 | 23.62 | 969,021 | +0.25(+1.05%) |
Feb 11, 2015 | 23.55 | 23.69 | 23.17 | 23.37 | 656,663 | -0.15(-0.63%) |
Feb 10, 2015 | 23.62 | 23.62 | 23.15 | 23.52 | 918,481 | +0.01(+0.03%) |
Feb 09, 2015 | 23.67 | 23.83 | 23.51 | 23.52 | 812,781 | -0.16(-0.68%) |
Feb 06, 2015 | 24.60 | 24.60 | 23.57 | 23.68 | 1,037,697 | -1.00(-4.06%) |
Feb 05, 2015 | 24.31 | 24.68 | 24.25 | 24.68 | 823,884 | +0.42(+1.73%) |
Feb 04, 2015 | 24.42 | 24.53 | 24.22 | 24.26 | 872,649 | -0.28(-1.13%) |
Feb 03, 2015 | 24.09 | 24.55 | 23.86 | 24.54 | 1,205,739 | +0.47(+1.96%) |