Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.79 | 21.97 | 21.66 | 21.88 | 69,457 | +0.00(+0.00%) |
Apr 29, 2015 | 21.71 | 21.95 | 21.71 | 21.88 | 18,086 | +0.02(+0.09%) |
Apr 28, 2015 | 21.75 | 21.96 | 21.51 | 21.86 | 31,242 | +0.00(+0.00%) |
Apr 27, 2015 | 21.72 | 22.07 | 21.72 | 21.86 | 42,587 | -0.08(-0.36%) |
Apr 24, 2015 | 21.92 | 22.01 | 21.92 | 21.94 | 18,937 | -0.11(-0.50%) |
Apr 23, 2015 | 21.96 | 22.05 | 21.90 | 22.05 | 22,888 | +0.16(+0.73%) |
Apr 22, 2015 | 21.83 | 22.03 | 21.83 | 21.89 | 40,208 | -0.07(-0.32%) |
Apr 21, 2015 | 21.99 | 22.00 | 21.92 | 21.96 | 28,902 | +0.00(+0.00%) |
Apr 20, 2015 | 21.90 | 22.01 | 21.89 | 21.96 | 18,869 | +0.21(+0.97%) |
Apr 17, 2015 | 21.84 | 21.85 | 21.74 | 21.75 | 20,288 | -0.26(-1.18%) |
Apr 16, 2015 | 21.88 | 22.05 | 21.88 | 22.01 | 5,038 | +0.00(+0.00%) |
Apr 15, 2015 | 22.00 | 22.09 | 21.86 | 22.01 | 20,268 | +0.15(+0.69%) |
Apr 14, 2015 | 21.75 | 22.01 | 21.75 | 21.86 | 33,912 | -0.01(-0.05%) |
Apr 13, 2015 | 21.90 | 22.00 | 21.86 | 21.87 | 41,814 | -0.03(-0.14%) |
Apr 10, 2015 | 21.88 | 22.03 | 21.87 | 21.90 | 50,232 | -0.05(-0.23%) |
Apr 09, 2015 | 21.90 | 22.00 | 21.85 | 21.95 | 9,274 | +0.09(+0.41%) |
Apr 08, 2015 | 21.83 | 21.92 | 21.83 | 21.86 | 26,109 | -0.02(-0.09%) |
Apr 07, 2015 | 21.92 | 21.92 | 21.81 | 21.88 | 14,128 | +0.06(+0.27%) |
Apr 06, 2015 | 21.75 | 21.88 | 21.75 | 21.82 | 19,121 | +0.08(+0.37%) |
Apr 02, 2015 | 21.80 | 21.74 | 21.74 | 21.74 | 19,600 | +0.05(+0.23%) |
Apr 01, 2015 | 21.66 | 21.81 | 21.66 | 21.69 | 35,178 | -0.11(-0.50%) |
Mar 31, 2015 | 21.94 | 21.95 | 21.77 | 21.80 | 32,640 | -0.07(-0.32%) |
Mar 30, 2015 | 21.66 | 21.93 | 21.66 | 21.87 | 59,457 | +0.25(+1.16%) |
Mar 27, 2015 | 21.61 | 21.86 | 21.43 | 21.62 | 22,774 | -0.09(-0.43%) |
Mar 26, 2015 | 21.70 | 21.82 | 21.67 | 21.71 | 28,173 | -0.09(-0.40%) |
Mar 25, 2015 | 22.07 | 22.07 | 21.68 | 21.80 | 52,760 | -0.27(-1.22%) |
Mar 24, 2015 | 22.20 | 22.21 | 22.01 | 22.07 | 18,754 | -0.28(-1.25%) |
Mar 23, 2015 | 22.37 | 22.42 | 22.19 | 22.35 | 12,761 | -0.04(-0.18%) |
Mar 20, 2015 | 22.30 | 22.52 | 22.15 | 22.39 | 17,144 | +0.08(+0.36%) |
Mar 19, 2015 | 22.27 | 22.60 | 22.27 | 22.31 | 21,485 | -0.08(-0.36%) |
Mar 18, 2015 | 22.15 | 22.46 | 22.08 | 22.39 | 24,748 | +0.18(+0.81%) |
Mar 17, 2015 | 22.14 | 22.35 | 21.99 | 22.21 | 12,493 | -0.10(-0.45%) |
Mar 16, 2015 | 22.25 | 22.37 | 22.14 | 22.31 | 21,040 | +0.23(+1.04%) |
Mar 13, 2015 | 22.10 | 22.10 | 22.00 | 22.08 | 6,123 | -0.11(-0.50%) |
Mar 12, 2015 | 22.03 | 22.25 | 22.03 | 22.19 | 4,770 | +0.09(+0.41%) |
Mar 11, 2015 | 21.92 | 22.16 | 21.89 | 22.10 | 17,307 | +0.23(+1.05%) |
Mar 10, 2015 | 22.00 | 22.29 | 21.80 | 21.87 | 64,022 | -0.38(-1.71%) |
Mar 09, 2015 | 22.01 | 22.31 | 21.99 | 22.25 | 9,309 | +0.08(+0.34%) |
Mar 06, 2015 | 22.13 | 22.24 | 22.11 | 22.17 | 11,596 | -0.11(-0.47%) |
Mar 05, 2015 | 22.23 | 22.30 | 22.21 | 22.28 | 11,969 | +0.07(+0.32%) |
Mar 04, 2015 | 22.04 | 22.21 | 21.95 | 22.21 | 23,760 | +0.03(+0.13%) |
Mar 03, 2015 | 22.14 | 22.22 | 22.12 | 22.18 | 21,322 | -0.03(-0.14%) |
Mar 02, 2015 | 22.03 | 22.26 | 22.03 | 22.21 | 28,865 | +0.04(+0.18%) |
Feb 27, 2015 | 22.01 | 22.17 | 21.91 | 22.17 | 38,230 | +0.08(+0.36%) |
Feb 26, 2015 | 22.13 | 22.18 | 22.01 | 22.09 | 16,312 | -0.26(-1.16%) |
Feb 25, 2015 | 21.82 | 22.35 | 21.82 | 22.35 | 7,822 | +0.43(+1.96%) |
Feb 24, 2015 | 21.85 | 22.01 | 21.80 | 21.92 | 15,041 | +0.09(+0.41%) |
Feb 23, 2015 | 21.75 | 21.86 | 21.75 | 21.83 | 10,459 | -0.08(-0.37%) |
Feb 20, 2015 | 21.81 | 21.91 | 21.66 | 21.91 | 16,420 | +0.15(+0.69%) |
Feb 19, 2015 | 21.62 | 21.77 | 21.60 | 21.76 | 10,210 | +0.01(+0.05%) |
Feb 18, 2015 | 21.72 | 21.81 | 21.65 | 21.75 | 21,412 | -0.10(-0.46%) |
Feb 17, 2015 | 21.65 | 21.86 | 21.65 | 21.85 | 11,527 | +0.00(+0.00%) |
Feb 13, 2015 | 21.54 | 21.85 | 21.85 | 21.85 | 31,000 | +0.18(+0.83%) |
Feb 12, 2015 | 21.64 | 21.76 | 21.55 | 21.67 | 10,963 | +0.15(+0.70%) |
Feb 11, 2015 | 21.53 | 21.62 | 21.52 | 21.52 | 13,061 | -0.06(-0.26%) |
Feb 10, 2015 | 21.53 | 21.68 | 21.44 | 21.58 | 8,719 | +0.20(+0.92%) |
Feb 09, 2015 | 21.47 | 21.60 | 21.37 | 21.38 | 31,476 | -0.04(-0.19%) |
Feb 06, 2015 | 21.50 | 21.64 | 21.42 | 21.42 | 42,864 | -0.08(-0.37%) |
Feb 05, 2015 | 21.38 | 21.55 | 21.26 | 21.50 | 36,709 | +0.25(+1.18%) |
Feb 04, 2015 | 21.30 | 21.43 | 21.25 | 21.25 | 17,693 | -0.14(-0.65%) |
Feb 03, 2015 | 21.23 | 21.41 | 21.23 | 21.39 | 19,247 | +0.35(+1.66%) |