Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.41 | 21.59 | 21.41 | 21.42 | 13,323 | -0.23(-1.06%) |
Apr 29, 2015 | 21.69 | 21.83 | 21.57 | 21.65 | 25,103 | -0.43(-1.93%) |
Apr 28, 2015 | 22.11 | 22.11 | 22.00 | 22.07 | 20,986 | -0.17(-0.75%) |
Apr 27, 2015 | 22.20 | 22.31 | 22.17 | 22.24 | 10,885 | -0.17(-0.75%) |
Apr 24, 2015 | 22.20 | 22.45 | 22.15 | 22.41 | 10,999 | +0.71(+3.27%) |
Apr 23, 2015 | 21.50 | 21.83 | 21.49 | 21.70 | 13,175 | -0.42(-1.90%) |
Apr 22, 2015 | 22.17 | 22.17 | 21.75 | 22.12 | 13,876 | -1.17(-5.02%) |
Apr 21, 2015 | 23.28 | 23.44 | 23.27 | 23.29 | 6,790 | +0.62(+2.73%) |
Apr 20, 2015 | 22.68 | 22.74 | 22.55 | 22.67 | 13,021 | -0.08(-0.35%) |
Apr 17, 2015 | 22.58 | 22.81 | 22.58 | 22.75 | 37,993 | -0.11(-0.48%) |
Apr 16, 2015 | 22.92 | 22.94 | 22.73 | 22.86 | 20,410 | -0.17(-0.74%) |
Apr 15, 2015 | 22.86 | 23.03 | 22.79 | 23.03 | 13,560 | -0.03(-0.13%) |
Apr 14, 2015 | 23.20 | 23.20 | 23.06 | 23.06 | 15,104 | +0.25(+1.10%) |
Apr 13, 2015 | 23.05 | 23.05 | 22.75 | 22.81 | 12,699 | -0.22(-0.96%) |
Apr 10, 2015 | 22.96 | 23.06 | 22.90 | 23.03 | 7,809 | +0.15(+0.66%) |
Apr 09, 2015 | 22.90 | 22.90 | 22.67 | 22.88 | 24,744 | -0.12(-0.52%) |
Apr 08, 2015 | 23.06 | 23.15 | 22.86 | 23.00 | 16,827 | +0.00(+0.00%) |
Apr 07, 2015 | 22.85 | 23.09 | 22.85 | 23.00 | 22,750 | -0.12(-0.52%) |
Apr 06, 2015 | 23.01 | 23.20 | 22.83 | 23.12 | 24,343 | +0.38(+1.67%) |
Apr 02, 2015 | 22.74 | 22.74 | 22.74 | 0 | +0.77(+3.50%) | |
Apr 01, 2015 | 22.12 | 22.12 | 21.84 | 21.97 | 18,050 | -0.12(-0.54%) |
Mar 31, 2015 | 22.19 | 22.23 | 22.05 | 22.09 | 20,731 | -0.77(-3.37%) |
Mar 30, 2015 | 22.67 | 22.88 | 22.67 | 22.86 | 16,292 | +0.19(+0.84%) |
Mar 27, 2015 | 22.68 | 22.74 | 22.52 | 22.67 | 15,291 | -0.24(-1.05%) |
Mar 26, 2015 | 22.89 | 22.94 | 22.85 | 22.91 | 7,716 | -0.29(-1.25%) |
Mar 25, 2015 | 23.20 | 23.29 | 23.15 | 23.20 | 13,469 | -0.01(-0.04%) |
Mar 24, 2015 | 23.01 | 23.25 | 22.96 | 23.21 | 28,711 | +0.14(+0.61%) |
Mar 23, 2015 | 22.91 | 23.11 | 22.78 | 23.07 | 17,138 | +0.15(+0.65%) |
Mar 20, 2015 | 22.67 | 23.02 | 22.67 | 22.92 | 17,068 | +0.57(+2.55%) |
Mar 19, 2015 | 22.31 | 22.36 | 22.23 | 22.35 | 13,957 | -0.49(-2.15%) |
Mar 18, 2015 | 22.05 | 22.87 | 22.02 | 22.84 | 19,869 | +0.88(+3.98%) |
Mar 17, 2015 | 21.73 | 21.99 | 21.73 | 21.96 | 30,888 | +0.52(+2.40%) |
Mar 16, 2015 | 21.46 | 21.54 | 21.34 | 21.45 | 15,040 | +0.21(+0.99%) |
Mar 13, 2015 | 21.26 | 21.26 | 21.15 | 21.24 | 10,990 | -0.28(-1.30%) |
Mar 12, 2015 | 21.46 | 21.52 | 21.38 | 21.52 | 13,460 | +0.20(+0.91%) |
Mar 11, 2015 | 21.37 | 21.43 | 21.26 | 21.32 | 18,946 | +0.02(+0.12%) |
Mar 10, 2015 | 21.47 | 21.48 | 21.25 | 21.30 | 15,497 | -0.51(-2.34%) |
Mar 09, 2015 | 21.96 | 21.96 | 21.61 | 21.81 | 14,305 | -0.10(-0.46%) |
Mar 06, 2015 | 22.01 | 22.12 | 21.84 | 21.91 | 17,871 | -0.38(-1.68%) |
Mar 05, 2015 | 22.29 | 22.43 | 22.18 | 22.29 | 17,518 | +0.07(+0.34%) |
Mar 04, 2015 | 22.79 | 22.03 | 22.21 | 26,685 | -0.58(-2.54%) | |
Mar 03, 2015 | 23.20 | 23.28 | 22.75 | 22.79 | 49,815 | -0.45(-1.94%) |
Mar 02, 2015 | 23.20 | 23.27 | 23.12 | 23.24 | 25,736 | +0.18(+0.78%) |
Feb 27, 2015 | 23.06 | 23.12 | 23.05 | 23.06 | 22,460 | -0.28(-1.20%) |
Feb 26, 2015 | 23.07 | 23.38 | 23.07 | 23.34 | 23,443 | +0.12(+0.54%) |
Feb 25, 2015 | 23.23 | 23.32 | 23.19 | 23.21 | 7,997 | +0.39(+1.69%) |
Feb 24, 2015 | 22.74 | 22.87 | 22.62 | 22.83 | 9,529 | +0.29(+1.29%) |
Feb 23, 2015 | 22.73 | 22.75 | 22.40 | 22.54 | 10,298 | -0.53(-2.30%) |
Feb 20, 2015 | 22.85 | 23.23 | 22.85 | 23.07 | 19,249 | +0.27(+1.18%) |
Feb 19, 2015 | 22.84 | 22.92 | 22.72 | 22.80 | 16,545 | -0.05(-0.22%) |
Feb 18, 2015 | 22.75 | 22.99 | 22.73 | 22.85 | 22,845 | -0.04(-0.17%) |
Feb 17, 2015 | 22.80 | 22.92 | 22.69 | 22.89 | 20,148 | -0.07(-0.30%) |
Feb 13, 2015 | 22.96 | 22.96 | 22.96 | 0 | +0.12(+0.53%) | |
Feb 12, 2015 | 22.67 | 22.84 | 22.62 | 22.84 | 26,156 | +0.53(+2.38%) |
Feb 11, 2015 | 22.36 | 22.39 | 22.23 | 22.31 | 28,280 | -0.10(-0.45%) |
Feb 10, 2015 | 22.38 | 22.44 | 22.28 | 22.41 | 18,043 | -0.17(-0.75%) |
Feb 09, 2015 | 22.62 | 22.66 | 22.52 | 22.58 | 33,684 | -0.50(-2.17%) |
Feb 06, 2015 | 23.00 | 23.15 | 22.99 | 23.08 | 185,007 | -0.56(-2.37%) |
Feb 05, 2015 | 23.10 | 23.66 | 23.10 | 23.64 | 587,446 | +0.74(+3.23%) |
Feb 04, 2015 | 22.54 | 23.00 | 22.54 | 22.90 | 157,870 | -0.05(-0.22%) |
Feb 03, 2015 | 22.75 | 22.95 | 22.58 | 22.95 | 1,150,352 | +0.39(+1.73%) |