Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 145 | -0.09(-0.37%) |
Apr 29, 2015 | 23.74 | 24.31 | 23.74 | 24.29 | 814 | +0.47(+1.97%) |
Apr 28, 2015 | 23.82 | 23.82 | 23.82 | 23.82 | 100 | +0.14(+0.59%) |
Apr 27, 2015 | 23.84 | 23.84 | 23.68 | 23.68 | 574 | -0.15(-0.63%) |
Apr 24, 2015 | 23.76 | 23.90 | 23.76 | 23.83 | 838 | -0.10(-0.42%) |
Apr 23, 2015 | 23.83 | 24.03 | 23.74 | 23.93 | 2,090 | +0.85(+3.69%) |
Apr 22, 2015 | 23.07 | 23.17 | 23.05 | 23.08 | 430 | +0.08(+0.35%) |
Apr 21, 2015 | 23.10 | 23.10 | 23.00 | 23.00 | 654 | -0.15(-0.65%) |
Apr 20, 2015 | 23.41 | 23.45 | 23.15 | 23.15 | 3,688 | -0.30(-1.28%) |
Apr 17, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 315 | -0.05(-0.21%) |
Apr 16, 2015 | 23.21 | 23.75 | 23.21 | 23.50 | 3,130 | +0.22(+0.95%) |
Apr 15, 2015 | 22.58 | 23.28 | 22.58 | 23.28 | 1,588 | +0.97(+4.35%) |
Apr 14, 2015 | 22.23 | 22.31 | 22.23 | 22.31 | 440 | +0.26(+1.19%) |
Apr 13, 2015 | 22.24 | 22.36 | 22.05 | 22.05 | 4,161 | +0.16(+0.72%) |
Apr 10, 2015 | 21.69 | 21.89 | 21.69 | 21.89 | 2,191 | +0.54(+2.54%) |
Apr 09, 2015 | 21.45 | 21.45 | 21.35 | 21.35 | 425 | +0.35(+1.66%) |
Apr 08, 2015 | 21.87 | 21.87 | 21.00 | 21.00 | 2,553 | -0.99(-4.50%) |
Apr 07, 2015 | 21.95 | 21.99 | 21.95 | 21.99 | 267 | +0.22(+1.01%) |
Apr 06, 2015 | 21.72 | 21.77 | 21.72 | 21.77 | 554 | +0.23(+1.07%) |
Apr 01, 2015 | 21.09 | 21.54 | 21.54 | 21.54 | 1,000 | +0.38(+1.80%) |
Mar 31, 2015 | 21.20 | 21.20 | 21.16 | 21.16 | 510 | -0.16(-0.75%) |
Mar 30, 2015 | 21.14 | 21.32 | 21.14 | 21.32 | 546 | +0.07(+0.33%) |
Mar 27, 2015 | 21.74 | 21.78 | 21.23 | 21.25 | 3,353 | -0.55(-2.52%) |
Mar 26, 2015 | 21.67 | 21.80 | 21.63 | 21.80 | 1,180 | +0.62(+2.93%) |
Mar 25, 2015 | 21.18 | 21.18 | 21.18 | 21.18 | 500 | +0.18(+0.86%) |
Mar 24, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 232 | -0.04(-0.19%) |
Mar 20, 2015 | 21.20 | 21.20 | 21.04 | 21.04 | 39 | -0.08(-0.38%) |
Mar 19, 2015 | 21.09 | 21.12 | 20.93 | 21.12 | 2,980 | -0.46(-2.13%) |
Mar 18, 2015 | 20.54 | 21.58 | 20.53 | 21.58 | 2,204 | +0.85(+4.10%) |
Mar 17, 2015 | 20.55 | 20.73 | 20.55 | 20.73 | 257 | -0.15(-0.73%) |
Mar 16, 2015 | 20.59 | 20.88 | 20.46 | 20.88 | 3,869 | -0.33(-1.54%) |
Mar 13, 2015 | 21.43 | 21.48 | 21.21 | 21.21 | 3,479 | -0.45(-2.06%) |
Mar 12, 2015 | 22.36 | 22.36 | 21.66 | 21.66 | 1,499 | -0.49(-2.23%) |
Mar 11, 2015 | 22.18 | 22.18 | 21.84 | 22.15 | 2,608 | +0.09(+0.41%) |
Mar 10, 2015 | 22.06 | 22.22 | 20.07 | 22.06 | 3,925 | -0.49(-2.17%) |
Mar 09, 2015 | 22.81 | 22.81 | 22.48 | 22.55 | 628 | -0.34(-1.49%) |
Mar 06, 2015 | 23.15 | 23.15 | 22.80 | 22.89 | 2,192 | -0.17(-0.75%) |
Mar 05, 2015 | 23.05 | 23.06 | 22.93 | 23.06 | 1,678 | -0.11(-0.48%) |
Mar 04, 2015 | 23.17 | 23.25 | 23.11 | 23.18 | 1,762 | -0.56(-2.37%) |
Mar 03, 2015 | 23.50 | 23.63 | 23.50 | 23.74 | 6,687 | +0.61(+2.63%) |
Mar 02, 2015 | 23.66 | 23.76 | 23.08 | 23.13 | 8,403 | -0.90(-3.76%) |
Feb 27, 2015 | 23.85 | 24.03 | 23.70 | 24.03 | 3,890 | +0.95(+4.12%) |
Feb 26, 2015 | 23.40 | 23.54 | 23.07 | 23.08 | 2,970 | -0.32(-1.35%) |
Feb 25, 2015 | 22.96 | 23.40 | 22.96 | 23.40 | 1,586 | +0.58(+2.54%) |
Feb 24, 2015 | 23.15 | 23.35 | 22.82 | 22.82 | 6,089 | -0.33(-1.43%) |
Feb 23, 2015 | 23.11 | 23.27 | 23.11 | 23.15 | 6,527 | -0.12(-0.52%) |
Feb 20, 2015 | 23.63 | 23.63 | 23.27 | 23.27 | 2,481 | +0.08(+0.34%) |
Feb 19, 2015 | 22.43 | 23.19 | 22.42 | 23.19 | 2,182 | +0.04(+0.19%) |
Feb 18, 2015 | 23.13 | 23.33 | 23.07 | 23.15 | 4,507 | -0.29(-1.26%) |
Feb 17, 2015 | 25.00 | 25.00 | 22.99 | 23.44 | 3,676 | +0.12(+0.51%) |
Feb 13, 2015 | 23.60 | 23.32 | 23.32 | 23.32 | 4,200 | +0.69(+3.05%) |
Feb 12, 2015 | 22.14 | 22.68 | 22.14 | 22.63 | 1,000 | +0.93(+4.29%) |
Feb 11, 2015 | 21.63 | 21.78 | 21.38 | 21.70 | 875 | -0.23(-1.05%) |
Feb 10, 2015 | 22.39 | 22.39 | 21.84 | 21.93 | 8,317 | -0.59(-2.62%) |
Feb 09, 2015 | 22.19 | 22.60 | 22.19 | 22.52 | 6,329 | +0.54(+2.45%) |
Feb 06, 2015 | 21.94 | 22.16 | 21.76 | 21.98 | 3,985 | +0.39(+1.82%) |
Feb 05, 2015 | 21.28 | 21.83 | 21.28 | 21.59 | 5,950 | +0.64(+3.05%) |
Feb 04, 2015 | 21.61 | 21.66 | 20.95 | 20.95 | 4,457 | -0.95(-4.33%) |
Feb 03, 2015 | 21.56 | 22.05 | 21.52 | 21.90 | 5,384 | +0.93(+4.44%) |