Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.40 | 23.43 | 23.26 | 23.32 | 181,013 | -0.13(-0.56%) |
Apr 29, 2015 | 23.60 | 23.61 | 23.42 | 23.45 | 35,921 | -0.15(-0.62%) |
Apr 28, 2015 | 23.61 | 23.65 | 23.53 | 23.60 | 20,864 | +0.00(+0.00%) |
Apr 27, 2015 | 23.75 | 23.76 | 23.59 | 23.60 | 47,421 | -0.13(-0.54%) |
Apr 24, 2015 | 23.76 | 23.80 | 23.72 | 23.72 | 25,532 | -0.03(-0.13%) |
Apr 23, 2015 | 23.80 | 23.86 | 23.71 | 23.76 | 49,118 | -0.07(-0.30%) |
Apr 22, 2015 | 23.92 | 23.92 | 23.70 | 23.83 | 26,562 | +0.04(+0.17%) |
Apr 21, 2015 | 23.84 | 23.92 | 23.77 | 23.79 | 39,580 | +0.02(+0.10%) |
Apr 20, 2015 | 23.85 | 23.90 | 23.76 | 23.76 | 30,212 | +0.06(+0.27%) |
Apr 17, 2015 | 23.88 | 23.88 | 23.58 | 23.70 | 48,866 | -0.22(-0.90%) |
Apr 16, 2015 | 23.88 | 23.99 | 23.87 | 23.92 | 100,115 | +0.10(+0.40%) |
Apr 15, 2015 | 23.93 | 24.02 | 23.82 | 23.82 | 78,688 | -0.05(-0.20%) |
Apr 14, 2015 | 23.85 | 23.92 | 23.76 | 23.87 | 30,578 | +0.03(+0.12%) |
Apr 13, 2015 | 23.96 | 23.96 | 23.82 | 23.84 | 97,706 | -0.10(-0.43%) |
Apr 10, 2015 | 23.91 | 24.02 | 23.88 | 23.94 | 27,470 | +0.03(+0.14%) |
Apr 09, 2015 | 23.88 | 23.91 | 23.74 | 23.91 | 31,146 | +0.07(+0.30%) |
Apr 08, 2015 | 23.89 | 23.90 | 23.73 | 23.84 | 72,456 | +0.02(+0.07%) |
Apr 07, 2015 | 23.98 | 23.98 | 23.82 | 23.82 | 30,547 | -0.11(-0.47%) |
Apr 06, 2015 | 23.71 | 24.00 | 23.62 | 23.93 | 66,722 | +0.18(+0.77%) |
Apr 02, 2015 | 23.55 | 23.75 | 23.75 | 23.75 | 49,876 | +0.20(+0.85%) |
Apr 01, 2015 | 23.52 | 23.55 | 23.36 | 23.55 | 178,573 | -0.04(-0.17%) |
Mar 31, 2015 | 23.67 | 23.74 | 23.59 | 23.59 | 209,257 | -0.17(-0.72%) |
Mar 30, 2015 | 23.62 | 23.77 | 23.51 | 23.76 | 36,397 | +0.22(+0.93%) |
Mar 27, 2015 | 23.43 | 23.54 | 23.42 | 23.54 | 19,065 | +0.16(+0.68%) |
Mar 26, 2015 | 23.36 | 23.48 | 23.32 | 23.38 | 43,099 | -0.10(-0.44%) |
Mar 25, 2015 | 23.84 | 23.84 | 23.47 | 23.48 | 47,976 | -0.08(-0.34%) |
Mar 24, 2015 | 23.72 | 23.77 | 23.56 | 23.56 | 35,867 | -0.11(-0.47%) |
Mar 23, 2015 | 23.64 | 23.77 | 23.64 | 23.68 | 57,935 | +0.10(+0.41%) |
Mar 20, 2015 | 23.44 | 23.61 | 23.40 | 23.58 | 401,229 | +0.04(+0.17%) |
Mar 19, 2015 | 23.62 | 23.62 | 23.50 | 23.54 | 26,522 | -0.10(-0.40%) |
Mar 18, 2015 | 23.44 | 23.72 | 23.17 | 23.64 | 63,081 | +0.17(+0.71%) |
Mar 17, 2015 | 23.58 | 23.61 | 23.43 | 23.47 | 101,244 | -0.15(-0.64%) |
Mar 16, 2015 | 23.52 | 23.63 | 23.52 | 23.62 | 2,894,838 | +0.24(+1.03%) |
Mar 13, 2015 | 23.47 | 23.50 | 23.21 | 23.38 | 228,808 | -0.14(-0.61%) |
Mar 12, 2015 | 23.33 | 23.54 | 23.33 | 23.52 | 119,126 | +0.31(+1.34%) |
Mar 11, 2015 | 23.40 | 23.40 | 23.15 | 23.21 | 49,020 | -0.15(-0.63%) |
Mar 10, 2015 | 23.63 | 23.63 | 23.36 | 23.36 | 79,435 | -0.36(-1.53%) |
Mar 09, 2015 | 23.70 | 23.75 | 23.64 | 23.72 | 61,969 | +0.14(+0.61%) |
Mar 06, 2015 | 24.03 | 24.03 | 23.54 | 23.58 | 84,774 | -0.49(-2.02%) |
Mar 05, 2015 | 24.04 | 24.07 | 23.98 | 24.07 | 72,200 | +0.08(+0.33%) |
Mar 04, 2015 | 24.10 | 24.14 | 23.93 | 23.99 | 203,914 | -0.15(-0.63%) |
Mar 03, 2015 | 24.19 | 24.19 | 24.10 | 24.14 | 70,867 | -0.10(-0.39%) |
Mar 02, 2015 | 24.27 | 24.27 | 24.15 | 24.23 | 278,127 | +0.02(+0.10%) |
Feb 27, 2015 | 24.09 | 24.24 | 24.09 | 24.21 | 145,953 | +0.08(+0.33%) |
Feb 26, 2015 | 24.19 | 24.19 | 24.03 | 24.13 | 57,136 | +0.03(+0.13%) |
Feb 25, 2015 | 24.18 | 24.18 | 24.06 | 24.10 | 40,795 | -0.06(-0.23%) |
Feb 24, 2015 | 24.11 | 24.19 | 24.02 | 24.15 | 63,617 | +0.08(+0.33%) |
Feb 23, 2015 | 24.04 | 24.07 | 24.02 | 24.07 | 78,768 | +0.06(+0.27%) |
Feb 20, 2015 | 23.97 | 24.03 | 23.80 | 24.01 | 55,399 | +0.06(+0.23%) |
Feb 19, 2015 | 24.08 | 24.08 | 23.94 | 23.96 | 168,662 | -0.14(-0.60%) |
Feb 18, 2015 | 23.99 | 24.10 | 23.92 | 24.10 | 103,843 | +0.16(+0.67%) |
Feb 17, 2015 | 24.00 | 24.00 | 23.84 | 23.94 | 167,908 | -0.04(-0.17%) |
Feb 13, 2015 | 24.07 | 23.98 | 23.98 | 23.98 | 91,231 | -0.09(-0.37%) |
Feb 12, 2015 | 24.05 | 24.07 | 23.95 | 24.07 | 102,872 | +0.08(+0.34%) |
Feb 11, 2015 | 23.81 | 24.03 | 23.81 | 23.99 | 63,930 | +0.13(+0.53%) |
Feb 10, 2015 | 23.79 | 23.87 | 23.66 | 23.86 | 132,428 | +0.27(+1.15%) |
Feb 09, 2015 | 23.72 | 23.73 | 23.52 | 23.59 | 77,643 | -0.15(-0.64%) |
Feb 06, 2015 | 23.94 | 23.94 | 23.67 | 23.74 | 503,067 | -0.08(-0.34%) |
Feb 05, 2015 | 23.90 | 23.90 | 23.76 | 23.82 | 50,640 | +0.08(+0.34%) |
Feb 04, 2015 | 23.64 | 23.90 | 23.64 | 23.74 | 100,036 | -0.00(-0.00%) |
Feb 03, 2015 | 23.61 | 23.74 | 23.52 | 23.74 | 173,993 | +0.26(+1.09%) |