Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.15 | 23.30 | 22.73 | 22.76 | 1,479,374 | -0.70(-2.98%) |
Apr 29, 2015 | 23.49 | 23.57 | 23.33 | 23.46 | 437,620 | -0.18(-0.77%) |
Apr 28, 2015 | 23.29 | 23.65 | 23.14 | 23.64 | 1,109,967 | +0.31(+1.34%) |
Apr 27, 2015 | 23.56 | 23.56 | 23.19 | 23.33 | 1,082,393 | -0.20(-0.87%) |
Apr 24, 2015 | 23.49 | 23.69 | 23.43 | 23.53 | 560,824 | +0.10(+0.43%) |
Apr 23, 2015 | 23.16 | 23.57 | 23.14 | 23.43 | 788,717 | +0.31(+1.32%) |
Apr 22, 2015 | 22.99 | 23.25 | 22.91 | 23.12 | 356,667 | +0.12(+0.54%) |
Apr 21, 2015 | 23.23 | 23.37 | 22.91 | 23.00 | 389,603 | -0.24(-1.03%) |
Apr 20, 2015 | 22.99 | 23.41 | 22.98 | 23.24 | 431,711 | +0.28(+1.20%) |
Apr 17, 2015 | 23.07 | 23.18 | 22.83 | 22.96 | 422,888 | -0.22(-0.94%) |
Apr 16, 2015 | 23.01 | 23.22 | 22.80 | 23.18 | 657,095 | +0.11(+0.47%) |
Apr 15, 2015 | 23.09 | 23.38 | 23.06 | 23.07 | 346,527 | -0.01(-0.06%) |
Apr 14, 2015 | 22.91 | 23.14 | 22.88 | 23.09 | 356,120 | +0.17(+0.76%) |
Apr 13, 2015 | 23.08 | 23.21 | 22.85 | 22.91 | 555,786 | -0.17(-0.72%) |
Apr 10, 2015 | 22.90 | 23.16 | 22.89 | 23.08 | 630,244 | +0.23(+1.02%) |
Apr 09, 2015 | 22.93 | 22.93 | 22.65 | 22.85 | 623,913 | -0.15(-0.63%) |
Apr 08, 2015 | 23.03 | 23.11 | 22.86 | 22.99 | 555,994 | -0.04(-0.16%) |
Apr 07, 2015 | 23.25 | 23.30 | 23.01 | 23.03 | 329,681 | -0.24(-1.03%) |
Apr 06, 2015 | 23.26 | 23.45 | 23.14 | 23.27 | 783,459 | +0.05(+0.22%) |
Apr 02, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 543,106 | -0.07(-0.28%) |
Apr 01, 2015 | 23.28 | 23.46 | 23.12 | 23.28 | 474,342 | -0.07(-0.31%) |
Mar 31, 2015 | 23.44 | 23.65 | 23.17 | 23.35 | 892,702 | -0.15(-0.65%) |
Mar 30, 2015 | 23.67 | 23.79 | 23.49 | 23.51 | 550,117 | -0.01(-0.03%) |
Mar 27, 2015 | 23.36 | 23.70 | 23.33 | 23.51 | 373,450 | +0.15(+0.62%) |
Mar 26, 2015 | 23.41 | 23.66 | 23.29 | 23.37 | 300,867 | -0.14(-0.59%) |
Mar 25, 2015 | 23.83 | 23.94 | 23.49 | 23.51 | 531,453 | -0.33(-1.40%) |
Mar 24, 2015 | 23.95 | 24.13 | 23.77 | 23.84 | 653,071 | -0.17(-0.73%) |
Mar 23, 2015 | 23.92 | 24.12 | 23.84 | 24.02 | 571,591 | +0.07(+0.30%) |
Mar 20, 2015 | 24.02 | 24.16 | 23.68 | 23.94 | 1,742,124 | +0.01(+0.03%) |
Mar 19, 2015 | 24.36 | 24.45 | 23.93 | 23.94 | 827,789 | -0.47(-1.94%) |
Mar 18, 2015 | 23.89 | 24.51 | 23.87 | 24.41 | 951,535 | +0.47(+1.97%) |
Mar 17, 2015 | 23.77 | 24.02 | 23.74 | 23.94 | 538,590 | +0.12(+0.52%) |
Mar 16, 2015 | 23.42 | 24.16 | 23.42 | 23.81 | 807,890 | +0.43(+1.83%) |
Mar 13, 2015 | 23.57 | 23.76 | 23.36 | 23.38 | 758,960 | -0.27(-1.14%) |
Mar 12, 2015 | 23.33 | 23.81 | 23.30 | 23.65 | 474,494 | +0.38(+1.62%) |
Mar 11, 2015 | 23.31 | 23.35 | 23.16 | 23.27 | 605,398 | +0.01(+0.06%) |
Mar 10, 2015 | 23.30 | 23.46 | 23.19 | 23.26 | 594,672 | -0.01(-0.06%) |
Mar 09, 2015 | 23.22 | 23.50 | 23.19 | 23.27 | 822,248 | +0.12(+0.50%) |
Mar 06, 2015 | 23.65 | 23.65 | 23.09 | 23.16 | 658,271 | -0.71(-2.98%) |
Mar 05, 2015 | 23.68 | 24.04 | 23.64 | 23.87 | 483,683 | +0.21(+0.89%) |
Mar 04, 2015 | 23.62 | 23.77 | 23.59 | 23.66 | 351,533 | -0.07(-0.28%) |
Mar 03, 2015 | 23.63 | 23.83 | 23.51 | 23.73 | 393,922 | +0.02(+0.09%) |
Mar 02, 2015 | 23.99 | 24.03 | 23.48 | 23.70 | 708,641 | -0.33(-1.36%) |
Feb 27, 2015 | 24.12 | 24.28 | 24.02 | 24.03 | 300,220 | -0.12(-0.51%) |
Feb 26, 2015 | 24.31 | 24.35 | 24.06 | 24.15 | 401,493 | -0.09(-0.36%) |
Feb 25, 2015 | 24.54 | 24.58 | 24.24 | 24.24 | 422,524 | -0.31(-1.27%) |
Feb 24, 2015 | 24.21 | 24.58 | 24.16 | 24.55 | 652,282 | +0.33(+1.38%) |
Feb 23, 2015 | 24.18 | 24.38 | 24.13 | 24.22 | 525,084 | +0.00(+0.00%) |
Feb 20, 2015 | 24.24 | 24.31 | 23.99 | 24.22 | 595,634 | -0.03(-0.12%) |
Feb 19, 2015 | 24.36 | 24.40 | 24.03 | 24.25 | 600,736 | -0.10(-0.41%) |
Feb 18, 2015 | 23.69 | 24.49 | 23.66 | 24.35 | 810,172 | +0.50(+2.11%) |
Feb 17, 2015 | 23.87 | 24.23 | 23.68 | 23.85 | 800,889 | -0.03(-0.12%) |
Feb 13, 2015 | 23.94 | 23.87 | 23.87 | 23.87 | 471,671 | -0.16(-0.66%) |
Feb 12, 2015 | 24.07 | 24.12 | 23.80 | 24.03 | 470,013 | +0.09(+0.36%) |
Feb 11, 2015 | 24.24 | 24.44 | 23.95 | 23.95 | 616,803 | -0.45(-1.83%) |
Feb 10, 2015 | 24.00 | 24.59 | 24.00 | 24.39 | 647,465 | +0.36(+1.50%) |
Feb 09, 2015 | 24.23 | 24.42 | 23.96 | 24.03 | 431,568 | -0.27(-1.13%) |
Feb 06, 2015 | 24.78 | 24.84 | 24.22 | 24.31 | 676,730 | -0.54(-2.17%) |
Feb 05, 2015 | 24.80 | 24.98 | 24.67 | 24.85 | 385,192 | +0.06(+0.23%) |
Feb 04, 2015 | 24.82 | 25.02 | 24.68 | 24.79 | 747,807 | -0.16(-0.64%) |
Feb 03, 2015 | 24.70 | 24.99 | 24.70 | 24.95 | 453,409 | +0.22(+0.90%) |