Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.48 | 21.48 | 20.92 | 21.17 | 152,924 | -0.36(-1.69%) |
Apr 29, 2015 | 21.76 | 21.89 | 21.48 | 21.53 | 117,921 | -0.39(-1.76%) |
Apr 28, 2015 | 21.92 | 21.96 | 21.59 | 21.92 | 117,057 | +0.03(+0.16%) |
Apr 27, 2015 | 21.87 | 22.08 | 21.61 | 21.88 | 80,179 | +0.12(+0.54%) |
Apr 24, 2015 | 21.87 | 21.98 | 21.75 | 21.76 | 73,354 | -0.10(-0.47%) |
Apr 23, 2015 | 21.91 | 21.92 | 21.76 | 21.87 | 76,655 | -0.01(-0.06%) |
Apr 22, 2015 | 21.92 | 22.12 | 21.78 | 21.88 | 79,452 | -0.05(-0.22%) |
Apr 21, 2015 | 21.94 | 22.14 | 21.83 | 21.93 | 71,546 | +0.01(+0.03%) |
Apr 20, 2015 | 22.03 | 22.08 | 21.81 | 21.92 | 95,006 | +0.02(+0.09%) |
Apr 17, 2015 | 22.00 | 22.19 | 21.84 | 21.90 | 109,330 | -0.24(-1.09%) |
Apr 16, 2015 | 22.00 | 22.27 | 21.92 | 22.14 | 129,940 | +0.06(+0.28%) |
Apr 15, 2015 | 22.36 | 22.36 | 22.05 | 22.08 | 50,078 | -0.19(-0.86%) |
Apr 14, 2015 | 22.38 | 22.53 | 22.23 | 22.27 | 103,301 | -0.03(-0.15%) |
Apr 13, 2015 | 22.40 | 22.51 | 22.31 | 22.31 | 69,260 | -0.14(-0.64%) |
Apr 10, 2015 | 22.09 | 22.54 | 22.08 | 22.45 | 218,045 | +0.50(+2.29%) |
Apr 09, 2015 | 22.49 | 22.53 | 21.90 | 21.95 | 86,778 | -0.54(-2.39%) |
Apr 08, 2015 | 22.38 | 22.60 | 22.29 | 22.49 | 133,079 | +0.21(+0.93%) |
Apr 07, 2015 | 22.84 | 22.84 | 22.25 | 22.28 | 273,447 | -0.66(-2.88%) |
Apr 06, 2015 | 22.88 | 23.14 | 22.82 | 22.94 | 57,139 | +0.09(+0.39%) |
Apr 02, 2015 | 22.76 | 22.85 | 22.85 | 22.85 | 48,716 | +0.08(+0.33%) |
Apr 01, 2015 | 22.56 | 22.91 | 22.43 | 22.77 | 76,258 | +0.10(+0.46%) |
Mar 31, 2015 | 22.62 | 22.76 | 22.49 | 22.67 | 101,873 | -0.07(-0.30%) |
Mar 30, 2015 | 22.55 | 22.76 | 22.42 | 22.74 | 134,169 | +0.32(+1.44%) |
Mar 27, 2015 | 22.48 | 22.64 | 22.28 | 22.42 | 112,341 | +0.03(+0.15%) |
Mar 26, 2015 | 22.48 | 22.65 | 22.32 | 22.38 | 104,178 | -0.14(-0.63%) |
Mar 25, 2015 | 23.50 | 23.60 | 22.44 | 22.53 | 295,254 | -0.85(-3.63%) |
Mar 24, 2015 | 23.45 | 23.60 | 23.09 | 23.37 | 194,766 | +0.13(+0.55%) |
Mar 23, 2015 | 23.23 | 23.47 | 23.08 | 23.24 | 100,268 | +0.07(+0.29%) |
Mar 20, 2015 | 22.82 | 23.30 | 22.69 | 23.18 | 378,050 | +0.45(+2.00%) |
Mar 19, 2015 | 22.56 | 22.89 | 22.48 | 22.72 | 109,351 | +0.05(+0.21%) |
Mar 18, 2015 | 22.13 | 22.72 | 21.92 | 22.67 | 98,740 | +0.56(+2.51%) |
Mar 17, 2015 | 22.19 | 22.19 | 21.85 | 22.12 | 130,754 | -0.03(-0.12%) |
Mar 16, 2015 | 22.11 | 22.40 | 22.04 | 22.15 | 100,631 | +0.09(+0.43%) |
Mar 13, 2015 | 22.18 | 22.21 | 21.91 | 22.05 | 68,931 | -0.12(-0.55%) |
Mar 12, 2015 | 21.64 | 22.21 | 21.64 | 22.17 | 95,837 | +0.54(+2.51%) |
Mar 11, 2015 | 21.54 | 21.70 | 21.47 | 21.63 | 112,492 | +0.03(+0.16%) |
Mar 10, 2015 | 21.47 | 21.72 | 21.24 | 21.60 | 116,494 | +0.01(+0.06%) |
Mar 09, 2015 | 21.58 | 21.77 | 21.54 | 21.58 | 94,048 | +0.11(+0.51%) |
Mar 06, 2015 | 22.23 | 22.24 | 21.40 | 21.47 | 179,963 | -0.95(-4.23%) |
Mar 05, 2015 | 22.36 | 22.59 | 22.29 | 22.42 | 96,634 | +0.18(+0.79%) |
Mar 04, 2015 | 22.62 | 22.55 | 22.22 | 22.25 | 72,568 | -0.31(-1.35%) |
Mar 03, 2015 | 22.32 | 22.84 | 22.32 | 22.55 | 151,482 | +0.15(+0.67%) |
Mar 02, 2015 | 22.16 | 22.62 | 22.16 | 22.40 | 137,544 | +0.14(+0.61%) |
Feb 27, 2015 | 21.89 | 22.33 | 21.76 | 22.27 | 110,265 | +0.29(+1.33%) |
Feb 26, 2015 | 22.23 | 22.29 | 21.83 | 21.98 | 93,913 | -0.24(-1.10%) |
Feb 25, 2015 | 22.29 | 22.49 | 22.15 | 22.22 | 111,309 | +0.03(+0.15%) |
Feb 24, 2015 | 22.58 | 22.78 | 21.96 | 22.19 | 163,206 | -0.29(-1.30%) |
Feb 23, 2015 | 22.10 | 22.51 | 22.10 | 22.48 | 197,092 | +0.32(+1.44%) |
Feb 20, 2015 | 22.21 | 22.25 | 22.08 | 22.16 | 143,069 | +0.04(+0.18%) |
Feb 19, 2015 | 22.44 | 22.51 | 22.07 | 22.12 | 81,582 | -0.40(-1.78%) |
Feb 18, 2015 | 22.49 | 22.53 | 22.21 | 22.52 | 142,811 | +0.07(+0.30%) |
Feb 17, 2015 | 22.55 | 22.84 | 22.38 | 22.45 | 82,338 | -0.18(-0.78%) |
Feb 13, 2015 | 22.50 | 22.63 | 22.63 | 22.63 | 102,319 | +0.04(+0.18%) |
Feb 12, 2015 | 22.54 | 22.71 | 22.39 | 22.59 | 67,813 | +0.12(+0.51%) |
Feb 11, 2015 | 22.50 | 22.62 | 22.28 | 22.47 | 117,344 | -0.01(-0.03%) |
Feb 10, 2015 | 22.66 | 22.66 | 22.29 | 22.48 | 91,111 | -0.14(-0.60%) |
Feb 09, 2015 | 22.83 | 23.03 | 22.59 | 22.61 | 101,030 | -0.29(-1.27%) |
Feb 06, 2015 | 23.62 | 23.62 | 22.78 | 22.91 | 136,016 | -0.69(-2.93%) |
Feb 05, 2015 | 23.31 | 23.62 | 23.24 | 23.60 | 186,157 | +0.26(+1.13%) |
Feb 04, 2015 | 23.25 | 23.40 | 23.07 | 23.33 | 237,967 | +0.04(+0.17%) |
Feb 03, 2015 | 23.12 | 23.33 | 22.90 | 23.29 | 414,955 | +0.14(+0.62%) |