Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.44 | 23.78 | 23.44 | 23.70 | 31,108 | +0.07(+0.30%) |
Apr 29, 2015 | 23.46 | 23.68 | 23.46 | 23.63 | 29,666 | -0.01(-0.03%) |
Apr 28, 2015 | 23.48 | 23.65 | 23.42 | 23.64 | 35,197 | +0.22(+0.93%) |
Apr 27, 2015 | 23.22 | 23.50 | 23.22 | 23.42 | 46,365 | +0.26(+1.10%) |
Apr 24, 2015 | 23.01 | 23.26 | 23.01 | 23.16 | 8,731 | +0.09(+0.40%) |
Apr 23, 2015 | 22.77 | 23.09 | 22.77 | 23.07 | 13,797 | +0.13(+0.57%) |
Apr 22, 2015 | 22.86 | 22.95 | 22.86 | 22.94 | 4,705 | +0.10(+0.44%) |
Apr 21, 2015 | 22.80 | 22.99 | 22.80 | 22.84 | 48,846 | -0.02(-0.10%) |
Apr 20, 2015 | 22.95 | 23.02 | 22.81 | 22.86 | 31,348 | -0.04(-0.17%) |
Apr 17, 2015 | 22.85 | 23.05 | 22.83 | 22.90 | 14,591 | -0.11(-0.47%) |
Apr 16, 2015 | 22.92 | 23.06 | 22.87 | 23.01 | 24,439 | +0.03(+0.13%) |
Apr 15, 2015 | 22.88 | 23.01 | 22.76 | 22.98 | 28,389 | +0.27(+1.19%) |
Apr 14, 2015 | 22.53 | 22.90 | 22.53 | 22.71 | 30,085 | +0.18(+0.79%) |
Apr 13, 2015 | 22.75 | 22.80 | 22.53 | 22.53 | 43,463 | -0.16(-0.72%) |
Apr 10, 2015 | 22.69 | 22.71 | 22.57 | 22.69 | 37,496 | -0.02(-0.10%) |
Apr 09, 2015 | 22.79 | 22.82 | 22.64 | 22.71 | 64,723 | -0.02(-0.10%) |
Apr 08, 2015 | 23.07 | 23.07 | 22.70 | 22.74 | 39,195 | -0.10(-0.44%) |
Apr 07, 2015 | 22.77 | 22.95 | 22.75 | 22.84 | 61,165 | -0.02(-0.10%) |
Apr 06, 2015 | 22.78 | 22.91 | 22.72 | 22.86 | 23,749 | +0.14(+0.61%) |
Apr 02, 2015 | 22.50 | 22.72 | 22.72 | 22.72 | 13,028 | +0.22(+0.96%) |
Apr 01, 2015 | 22.29 | 22.50 | 22.25 | 22.50 | 77,952 | +0.44(+2.00%) |
Mar 31, 2015 | 21.97 | 22.09 | 21.95 | 22.06 | 44,695 | -0.08(-0.35%) |
Mar 30, 2015 | 21.84 | 22.17 | 21.84 | 22.14 | 42,626 | +0.30(+1.38%) |
Mar 27, 2015 | 21.87 | 21.88 | 21.76 | 21.84 | 7,962 | -0.12(-0.53%) |
Mar 26, 2015 | 22.15 | 22.15 | 21.94 | 21.95 | 77,294 | -0.19(-0.84%) |
Mar 25, 2015 | 22.36 | 22.44 | 22.12 | 22.14 | 66,753 | -0.20(-0.90%) |
Mar 24, 2015 | 22.30 | 22.37 | 22.24 | 22.34 | 89,959 | +0.06(+0.28%) |
Mar 23, 2015 | 22.34 | 22.52 | 22.22 | 22.28 | 48,313 | -0.02(-0.10%) |
Mar 20, 2015 | 22.30 | 22.44 | 22.28 | 22.30 | 43,564 | +0.21(+0.95%) |
Mar 19, 2015 | 21.96 | 22.15 | 21.94 | 22.09 | 25,122 | -0.07(-0.31%) |
Mar 18, 2015 | 21.75 | 22.17 | 21.73 | 22.16 | 35,645 | +0.33(+1.49%) |
Mar 17, 2015 | 21.61 | 21.85 | 21.61 | 21.84 | 65,709 | +0.08(+0.36%) |
Mar 16, 2015 | 22.03 | 22.03 | 21.76 | 21.76 | 48,854 | -0.21(-0.95%) |
Mar 13, 2015 | 21.92 | 21.97 | 21.71 | 21.97 | 117,582 | +0.00(+0.00%) |
Mar 12, 2015 | 22.17 | 22.17 | 21.94 | 21.97 | 24,062 | +0.11(+0.50%) |
Mar 11, 2015 | 21.78 | 21.95 | 21.59 | 21.86 | 143,558 | +0.02(+0.11%) |
Mar 10, 2015 | 21.98 | 22.05 | 21.81 | 21.84 | 177,112 | -0.29(-1.33%) |
Mar 09, 2015 | 22.40 | 22.53 | 22.12 | 22.13 | 76,824 | -0.30(-1.35%) |
Mar 06, 2015 | 22.97 | 22.97 | 22.41 | 22.43 | 159,259 | -0.61(-2.66%) |
Mar 05, 2015 | 23.25 | 23.25 | 23.04 | 23.05 | 79,899 | -0.04(-0.17%) |
Mar 04, 2015 | 22.99 | 23.11 | 23.07 | 23.09 | 239,419 | +0.02(+0.07%) |
Mar 03, 2015 | 23.10 | 23.14 | 23.04 | 23.07 | 39,397 | +0.00(+0.00%) |
Mar 02, 2015 | 23.03 | 23.22 | 23.01 | 23.07 | 136,237 | -0.08(-0.34%) |
Feb 27, 2015 | 23.05 | 23.29 | 23.05 | 23.15 | 17,553 | +0.05(+0.20%) |
Feb 26, 2015 | 23.14 | 23.18 | 23.06 | 23.10 | 86,034 | -0.01(-0.03%) |
Feb 25, 2015 | 23.12 | 23.26 | 23.08 | 23.11 | 63,834 | +0.02(+0.07%) |
Feb 24, 2015 | 23.40 | 23.40 | 23.08 | 23.09 | 178,968 | -0.05(-0.20%) |
Feb 23, 2015 | 23.33 | 23.33 | 23.13 | 23.14 | 189,304 | -0.26(-1.13%) |
Feb 20, 2015 | 23.57 | 23.67 | 23.40 | 23.40 | 260,609 | -0.23(-0.98%) |
Feb 19, 2015 | 23.83 | 23.83 | 23.55 | 23.64 | 70,305 | -0.20(-0.85%) |
Feb 18, 2015 | 23.75 | 23.84 | 23.64 | 23.84 | 237,195 | +0.03(+0.13%) |
Feb 17, 2015 | 23.79 | 23.87 | 23.68 | 23.81 | 146,637 | -0.08(-0.32%) |
Feb 13, 2015 | 23.74 | 23.88 | 23.88 | 23.88 | 52,500 | +0.28(+1.18%) |
Feb 12, 2015 | 23.41 | 23.68 | 23.41 | 23.61 | 29,123 | +0.36(+1.57%) |
Feb 11, 2015 | 23.31 | 23.41 | 23.10 | 23.24 | 129,624 | -0.24(-1.02%) |
Feb 10, 2015 | 23.80 | 23.80 | 23.38 | 23.48 | 92,529 | -0.33(-1.40%) |
Feb 09, 2015 | 23.57 | 23.86 | 23.57 | 23.81 | 231,533 | +0.28(+1.19%) |
Feb 06, 2015 | 23.82 | 23.88 | 23.39 | 23.54 | 162,184 | -0.44(-1.84%) |
Feb 05, 2015 | 23.84 | 24.05 | 23.72 | 23.98 | 234,747 | +0.29(+1.24%) |
Feb 04, 2015 | 23.62 | 23.85 | 23.57 | 23.68 | 206,101 | +0.06(+0.26%) |
Feb 03, 2015 | 23.58 | 23.72 | 23.44 | 23.62 | 251,942 | +0.26(+1.13%) |