Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.69 | 21.71 | 21.59 | 21.60 | 218,231 | +0.02(+0.11%) |
Apr 29, 2015 | 21.74 | 21.74 | 21.50 | 21.58 | 403,665 | -0.13(-0.61%) |
Apr 28, 2015 | 21.81 | 21.81 | 21.68 | 21.71 | 97,711 | -0.14(-0.64%) |
Apr 27, 2015 | 21.95 | 21.95 | 21.79 | 21.85 | 582,321 | -0.05(-0.25%) |
Apr 24, 2015 | 21.93 | 21.98 | 21.88 | 21.91 | 211,751 | -0.05(-0.25%) |
Apr 23, 2015 | 22.08 | 22.13 | 21.94 | 21.96 | 62,579 | -0.16(-0.74%) |
Apr 22, 2015 | 22.10 | 22.13 | 22.08 | 22.13 | 52,323 | +0.02(+0.07%) |
Apr 21, 2015 | 22.13 | 22.17 | 22.06 | 22.11 | 43,184 | -0.02(-0.08%) |
Apr 20, 2015 | 22.11 | 22.13 | 22.07 | 22.13 | 52,380 | +0.11(+0.50%) |
Apr 17, 2015 | 22.00 | 22.06 | 21.97 | 22.02 | 92,407 | +0.02(+0.07%) |
Apr 16, 2015 | 22.10 | 22.13 | 21.94 | 22.00 | 78,450 | -0.15(-0.67%) |
Apr 15, 2015 | 22.25 | 22.32 | 22.13 | 22.15 | 59,488 | -0.12(-0.56%) |
Apr 14, 2015 | 22.24 | 22.27 | 22.19 | 22.27 | 68,514 | -0.17(-0.76%) |
Apr 13, 2015 | 22.42 | 22.45 | 22.39 | 22.45 | 279,636 | +0.10(+0.45%) |
Apr 10, 2015 | 22.36 | 22.38 | 22.32 | 22.35 | 61,526 | +0.04(+0.17%) |
Apr 09, 2015 | 22.18 | 22.34 | 22.16 | 22.31 | 66,538 | +0.19(+0.85%) |
Apr 08, 2015 | 22.03 | 22.18 | 22.01 | 22.12 | 241,367 | -0.04(-0.18%) |
Apr 07, 2015 | 22.06 | 22.16 | 22.06 | 22.16 | 55,582 | +0.13(+0.60%) |
Apr 06, 2015 | 21.94 | 22.03 | 21.86 | 22.02 | 802,497 | -0.11(-0.50%) |
Apr 02, 2015 | 22.10 | 22.14 | 22.14 | 22.14 | 39,019 | -0.09(-0.41%) |
Apr 01, 2015 | 22.30 | 22.31 | 22.20 | 22.23 | 107,079 | -0.03(-0.14%) |
Mar 31, 2015 | 22.33 | 22.36 | 22.25 | 22.26 | 47,058 | +0.01(+0.04%) |
Mar 30, 2015 | 22.20 | 22.31 | 22.20 | 22.25 | 37,786 | +0.16(+0.71%) |
Mar 27, 2015 | 22.09 | 22.17 | 22.05 | 22.10 | 42,865 | +0.00(+0.00%) |
Mar 26, 2015 | 22.01 | 22.13 | 21.96 | 22.10 | 51,158 | +0.09(+0.42%) |
Mar 25, 2015 | 22.06 | 22.07 | 21.96 | 22.00 | 61,982 | +0.00(+0.00%) |
Mar 24, 2015 | 21.97 | 22.09 | 21.97 | 22.00 | 135,451 | +0.03(+0.14%) |
Mar 23, 2015 | 22.03 | 22.12 | 21.89 | 21.97 | 316,257 | -0.18(-0.81%) |
Mar 20, 2015 | 22.22 | 22.31 | 22.11 | 22.15 | 105,219 | -0.30(-1.35%) |
Mar 19, 2015 | 22.48 | 22.54 | 22.40 | 22.45 | 134,578 | +0.24(+1.09%) |
Mar 18, 2015 | 22.53 | 22.60 | 22.19 | 22.21 | 130,447 | -0.39(-1.72%) |
Mar 17, 2015 | 22.59 | 22.62 | 22.50 | 22.60 | 45,939 | +0.05(+0.21%) |
Mar 16, 2015 | 22.59 | 22.63 | 22.50 | 22.55 | 59,657 | -0.14(-0.62%) |
Mar 13, 2015 | 22.42 | 22.73 | 22.42 | 22.70 | 145,294 | +0.24(+1.08%) |
Mar 12, 2015 | 22.56 | 22.56 | 22.40 | 22.45 | 376,988 | -0.17(-0.76%) |
Mar 11, 2015 | 22.56 | 22.66 | 22.52 | 22.62 | 373,124 | +0.16(+0.73%) |
Mar 10, 2015 | 22.51 | 22.51 | 22.31 | 22.46 | 314,490 | +0.22(+0.98%) |
Mar 09, 2015 | 22.28 | 22.36 | 22.21 | 22.24 | 97,754 | -0.03(-0.14%) |
Mar 06, 2015 | 22.25 | 22.29 | 22.21 | 22.27 | 74,114 | +0.30(+1.35%) |
Mar 05, 2015 | 21.98 | 22.04 | 21.95 | 21.98 | 54,300 | +0.09(+0.39%) |
Mar 04, 2015 | 21.88 | 22.03 | 21.70 | 21.89 | 65,659 | +0.05(+0.21%) |
Mar 03, 2015 | 21.83 | 21.85 | 21.78 | 21.85 | 26,000 | -0.03(-0.14%) |
Mar 02, 2015 | 21.81 | 21.88 | 21.76 | 21.88 | 16,759 | +0.10(+0.46%) |
Feb 27, 2015 | 21.81 | 21.81 | 21.72 | 21.78 | 29,204 | -0.02(-0.08%) |
Feb 26, 2015 | 21.58 | 21.83 | 21.58 | 21.79 | 32,649 | +0.21(+0.97%) |
Feb 25, 2015 | 21.64 | 21.64 | 21.57 | 21.58 | 22,949 | -0.07(-0.31%) |
Feb 24, 2015 | 21.72 | 21.75 | 21.60 | 21.65 | 49,153 | -0.07(-0.32%) |
Feb 23, 2015 | 21.74 | 21.74 | 21.65 | 21.72 | 36,550 | +0.09(+0.40%) |
Feb 20, 2015 | 21.71 | 21.72 | 21.60 | 21.64 | 34,160 | -0.04(-0.20%) |
Feb 19, 2015 | 21.70 | 21.71 | 21.64 | 21.68 | 43,668 | +0.13(+0.60%) |
Feb 18, 2015 | 21.64 | 21.68 | 21.54 | 21.55 | 63,494 | -0.02(-0.07%) |
Feb 17, 2015 | 21.53 | 21.68 | 21.50 | 21.57 | 36,688 | -0.02(-0.07%) |
Feb 13, 2015 | 21.70 | 21.58 | 21.58 | 21.58 | 36,966 | +0.00(+0.00%) |
Feb 12, 2015 | 21.71 | 21.71 | 21.56 | 21.58 | 89,353 | -0.25(-1.14%) |
Feb 11, 2015 | 21.76 | 21.85 | 21.76 | 21.83 | 36,022 | +0.10(+0.47%) |
Feb 10, 2015 | 21.72 | 21.75 | 21.68 | 21.73 | 87,662 | +0.13(+0.61%) |
Feb 09, 2015 | 21.63 | 21.64 | 21.59 | 21.60 | 36,813 | -0.08(-0.36%) |
Feb 06, 2015 | 21.64 | 21.70 | 21.61 | 21.67 | 175,742 | +0.24(+1.13%) |
Feb 05, 2015 | 21.53 | 21.53 | 21.43 | 21.43 | 81,951 | -0.13(-0.61%) |
Feb 04, 2015 | 21.50 | 22.20 | 21.23 | 21.57 | 113,869 | +0.13(+0.62%) |
Feb 03, 2015 | 21.53 | 21.57 | 21.38 | 21.43 | 61,512 | -0.23(-1.04%) |