Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.51 | 24.01 | 23.46 | 23.59 | 584,276 | -0.07(-0.28%) |
Apr 29, 2015 | 23.67 | 23.89 | 23.50 | 23.65 | 381,834 | -0.09(-0.39%) |
Apr 28, 2015 | 23.38 | 23.77 | 23.32 | 23.75 | 267,583 | +0.38(+1.64%) |
Apr 27, 2015 | 23.37 | 23.60 | 23.18 | 23.36 | 398,958 | +0.05(+0.23%) |
Apr 24, 2015 | 23.13 | 23.58 | 22.80 | 23.31 | 272,965 | +0.27(+1.16%) |
Apr 23, 2015 | 22.96 | 23.27 | 22.86 | 23.04 | 211,976 | +0.00(+0.00%) |
Apr 22, 2015 | 23.02 | 23.06 | 22.79 | 23.04 | 247,740 | +0.04(+0.19%) |
Apr 21, 2015 | 23.02 | 23.12 | 22.86 | 23.00 | 167,104 | +0.04(+0.16%) |
Apr 20, 2015 | 22.77 | 23.04 | 22.77 | 22.96 | 185,931 | +0.28(+1.22%) |
Apr 17, 2015 | 23.18 | 23.19 | 22.62 | 22.68 | 268,323 | -0.66(-2.83%) |
Apr 16, 2015 | 23.12 | 23.44 | 23.05 | 23.35 | 379,838 | +0.13(+0.54%) |
Apr 15, 2015 | 23.00 | 23.40 | 22.93 | 23.22 | 317,985 | +0.35(+1.52%) |
Apr 14, 2015 | 22.82 | 23.02 | 22.78 | 22.87 | 351,117 | +0.08(+0.35%) |
Apr 13, 2015 | 23.02 | 23.21 | 22.77 | 22.79 | 427,980 | -0.20(-0.86%) |
Apr 10, 2015 | 23.10 | 23.24 | 22.97 | 22.99 | 300,194 | +0.07(+0.31%) |
Apr 09, 2015 | 22.96 | 23.12 | 22.69 | 22.92 | 288,082 | -0.08(-0.35%) |
Apr 08, 2015 | 22.76 | 23.17 | 22.76 | 23.00 | 291,204 | +0.22(+0.98%) |
Apr 07, 2015 | 23.08 | 23.32 | 22.74 | 22.77 | 466,306 | -0.24(-1.05%) |
Apr 06, 2015 | 22.70 | 23.23 | 22.65 | 23.02 | 395,587 | +0.09(+0.39%) |
Apr 02, 2015 | 23.54 | 22.93 | 22.93 | 22.93 | 702,222 | -1.19(-4.93%) |
Apr 01, 2015 | 24.13 | 24.13 | 23.72 | 24.11 | 300,506 | -0.16(-0.66%) |
Mar 31, 2015 | 23.77 | 24.33 | 23.77 | 24.27 | 250,957 | +0.35(+1.46%) |
Mar 30, 2015 | 24.18 | 24.48 | 23.78 | 23.93 | 304,302 | -0.24(-1.00%) |
Mar 27, 2015 | 23.94 | 24.23 | 23.83 | 24.17 | 145,614 | +0.19(+0.78%) |
Mar 26, 2015 | 23.85 | 24.08 | 23.82 | 23.98 | 196,416 | +0.01(+0.04%) |
Mar 25, 2015 | 24.62 | 24.78 | 23.94 | 23.97 | 177,919 | -0.72(-2.93%) |
Mar 24, 2015 | 24.54 | 24.84 | 24.44 | 24.69 | 182,358 | +0.10(+0.40%) |
Mar 23, 2015 | 24.44 | 24.64 | 24.30 | 24.60 | 166,057 | +0.11(+0.44%) |
Mar 20, 2015 | 24.31 | 24.63 | 24.14 | 24.49 | 319,064 | +0.36(+1.48%) |
Mar 19, 2015 | 23.94 | 24.18 | 23.86 | 24.13 | 113,247 | +0.15(+0.63%) |
Mar 18, 2015 | 23.80 | 24.14 | 23.66 | 23.98 | 149,933 | +0.20(+0.83%) |
Mar 17, 2015 | 23.76 | 23.91 | 23.65 | 23.78 | 168,249 | -0.12(-0.49%) |
Mar 16, 2015 | 23.97 | 24.20 | 23.81 | 23.90 | 229,744 | +0.04(+0.19%) |
Mar 13, 2015 | 23.91 | 24.10 | 23.59 | 23.86 | 205,728 | +0.00(+0.00%) |
Mar 12, 2015 | 23.99 | 24.15 | 23.70 | 23.86 | 213,087 | +0.00(+0.00%) |
Mar 11, 2015 | 23.54 | 23.89 | 23.44 | 23.86 | 162,444 | +0.31(+1.33%) |
Mar 10, 2015 | 23.70 | 23.78 | 23.52 | 23.54 | 98,052 | -0.42(-1.75%) |
Mar 09, 2015 | 23.93 | 24.03 | 23.77 | 23.96 | 152,844 | +0.13(+0.52%) |
Mar 06, 2015 | 24.13 | 24.27 | 23.78 | 23.84 | 245,641 | -0.52(-2.13%) |
Mar 05, 2015 | 24.26 | 24.39 | 24.06 | 24.36 | 169,977 | +0.10(+0.41%) |
Mar 04, 2015 | 24.40 | 24.52 | 24.19 | 24.26 | 134,343 | -0.26(-1.06%) |
Mar 03, 2015 | 24.47 | 24.55 | 24.38 | 24.52 | 274,769 | -0.08(-0.33%) |
Mar 02, 2015 | 24.48 | 24.60 | 24.36 | 24.60 | 127,687 | +0.17(+0.70%) |
Feb 27, 2015 | 24.50 | 24.58 | 24.34 | 24.43 | 204,717 | -0.14(-0.58%) |
Feb 26, 2015 | 24.29 | 24.63 | 24.29 | 24.57 | 191,969 | +0.23(+0.95%) |
Feb 25, 2015 | 24.48 | 24.56 | 24.11 | 24.34 | 185,420 | -0.13(-0.55%) |
Feb 24, 2015 | 24.27 | 24.49 | 24.16 | 24.47 | 139,707 | +0.16(+0.66%) |
Feb 23, 2015 | 24.26 | 24.36 | 24.03 | 24.31 | 174,635 | -0.08(-0.33%) |
Feb 20, 2015 | 24.16 | 24.42 | 23.94 | 24.39 | 222,334 | +0.21(+0.85%) |
Feb 19, 2015 | 24.12 | 24.27 | 23.98 | 24.19 | 150,327 | -0.01(-0.04%) |
Feb 18, 2015 | 23.81 | 24.22 | 23.81 | 24.19 | 289,873 | +0.33(+1.39%) |
Feb 17, 2015 | 23.81 | 23.94 | 23.67 | 23.86 | 154,441 | +0.04(+0.15%) |
Feb 13, 2015 | 24.07 | 23.83 | 23.83 | 23.83 | 146,846 | -0.14(-0.60%) |
Feb 12, 2015 | 23.17 | 24.01 | 23.01 | 23.97 | 331,642 | +0.96(+4.15%) |
Feb 11, 2015 | 22.85 | 23.08 | 22.76 | 23.02 | 222,751 | +0.10(+0.43%) |
Feb 10, 2015 | 22.91 | 23.01 | 22.74 | 22.92 | 168,424 | +0.12(+0.51%) |
Feb 09, 2015 | 23.12 | 23.27 | 22.78 | 22.80 | 177,540 | -0.37(-1.58%) |
Feb 06, 2015 | 23.22 | 23.33 | 23.05 | 23.17 | 179,674 | -0.04(-0.15%) |
Feb 05, 2015 | 23.02 | 23.36 | 23.02 | 23.20 | 236,183 | +0.19(+0.82%) |
Feb 04, 2015 | 22.88 | 23.32 | 22.88 | 23.02 | 225,743 | -0.02(-0.08%) |
Feb 03, 2015 | 22.76 | 23.19 | 22.76 | 23.03 | 274,536 | +0.32(+1.42%) |