Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.73 | 22.73 | 22.54 | 22.62 | 187,434 | -0.06(-0.26%) |
Apr 29, 2015 | 22.86 | 22.87 | 22.65 | 22.68 | 167,218 | -0.27(-1.18%) |
Apr 28, 2015 | 22.88 | 22.98 | 22.73 | 22.95 | 121,012 | +0.04(+0.15%) |
Apr 27, 2015 | 23.07 | 23.07 | 22.85 | 22.92 | 124,071 | -0.02(-0.10%) |
Apr 24, 2015 | 22.81 | 22.97 | 22.81 | 22.94 | 87,754 | +0.15(+0.67%) |
Apr 23, 2015 | 22.78 | 22.86 | 22.77 | 22.79 | 90,887 | -0.08(-0.36%) |
Apr 22, 2015 | 22.86 | 22.97 | 22.80 | 22.87 | 149,606 | +0.04(+0.15%) |
Apr 21, 2015 | 23.08 | 23.08 | 22.84 | 22.84 | 129,156 | -0.14(-0.61%) |
Apr 20, 2015 | 22.77 | 22.98 | 22.77 | 22.98 | 136,756 | +0.22(+0.98%) |
Apr 17, 2015 | 22.73 | 22.81 | 22.68 | 22.75 | 107,199 | -0.01(-0.05%) |
Apr 16, 2015 | 22.80 | 22.81 | 22.60 | 22.77 | 101,955 | +0.01(+0.05%) |
Apr 15, 2015 | 22.65 | 22.80 | 22.57 | 22.75 | 200,719 | +0.14(+0.62%) |
Apr 14, 2015 | 22.48 | 22.61 | 22.42 | 22.61 | 153,172 | +0.20(+0.89%) |
Apr 13, 2015 | 22.38 | 22.48 | 22.32 | 22.41 | 116,999 | +0.05(+0.21%) |
Apr 10, 2015 | 22.31 | 22.48 | 22.28 | 22.36 | 121,080 | +0.18(+0.80%) |
Apr 09, 2015 | 22.34 | 22.34 | 22.14 | 22.19 | 107,685 | -0.15(-0.68%) |
Apr 08, 2015 | 22.33 | 22.38 | 22.25 | 22.34 | 115,681 | +0.01(+0.05%) |
Apr 07, 2015 | 22.41 | 22.42 | 22.26 | 22.33 | 111,749 | -0.06(-0.26%) |
Apr 06, 2015 | 22.26 | 22.41 | 22.26 | 22.39 | 151,737 | +0.16(+0.74%) |
Apr 02, 2015 | 22.34 | 22.22 | 22.22 | 22.22 | 130,999 | -0.09(-0.42%) |
Apr 01, 2015 | 22.25 | 22.32 | 22.07 | 22.32 | 186,532 | +0.14(+0.64%) |
Mar 31, 2015 | 22.08 | 22.18 | 22.02 | 22.18 | 237,742 | +0.04(+0.16%) |
Mar 30, 2015 | 22.01 | 22.14 | 21.96 | 22.14 | 131,098 | +0.19(+0.86%) |
Mar 27, 2015 | 21.89 | 22.01 | 21.78 | 21.95 | 136,885 | +0.07(+0.32%) |
Mar 26, 2015 | 21.71 | 21.99 | 21.71 | 21.88 | 137,095 | +0.13(+0.59%) |
Mar 25, 2015 | 21.94 | 22.08 | 21.73 | 21.75 | 175,973 | -0.19(-0.86%) |
Mar 24, 2015 | 22.12 | 22.12 | 21.95 | 21.94 | 128,373 | -0.20(-0.90%) |
Mar 23, 2015 | 22.15 | 22.28 | 22.08 | 22.14 | 172,567 | -0.01(-0.05%) |
Mar 20, 2015 | 21.95 | 22.16 | 21.86 | 22.15 | 299,410 | +0.34(+1.57%) |
Mar 19, 2015 | 21.95 | 22.05 | 21.80 | 21.81 | 194,154 | -0.14(-0.64%) |
Mar 18, 2015 | 21.67 | 22.00 | 21.50 | 21.95 | 479,630 | +0.38(+1.74%) |
Mar 17, 2015 | 21.51 | 21.58 | 21.33 | 21.58 | 175,781 | +0.10(+0.48%) |
Mar 16, 2015 | 21.47 | 21.58 | 21.43 | 21.47 | 176,689 | +0.07(+0.32%) |
Mar 13, 2015 | 21.35 | 21.41 | 21.17 | 21.41 | 244,997 | +0.13(+0.59%) |
Mar 12, 2015 | 21.09 | 21.29 | 21.01 | 21.28 | 136,824 | +0.27(+1.30%) |
Mar 11, 2015 | 21.05 | 21.05 | 20.87 | 21.01 | 231,736 | +0.05(+0.22%) |
Mar 10, 2015 | 21.01 | 21.07 | 20.94 | 20.96 | 164,404 | -0.08(-0.38%) |
Mar 09, 2015 | 21.12 | 21.30 | 21.04 | 21.04 | 214,237 | -0.03(-0.16%) |
Mar 06, 2015 | 21.69 | 21.71 | 21.04 | 21.07 | 305,302 | -0.84(-3.85%) |
Mar 05, 2015 | 21.78 | 21.94 | 21.61 | 21.92 | 198,981 | +0.14(+0.63%) |
Mar 04, 2015 | 21.62 | 21.79 | 21.52 | 21.78 | 221,620 | +0.26(+1.22%) |
Mar 03, 2015 | 21.57 | 21.60 | 21.43 | 21.52 | 185,404 | -0.05(-0.21%) |
Mar 02, 2015 | 21.52 | 21.62 | 21.39 | 21.57 | 276,161 | +0.11(+0.53%) |
Feb 27, 2015 | 21.67 | 21.67 | 21.44 | 21.45 | 313,420 | -0.10(-0.48%) |
Feb 26, 2015 | 21.43 | 21.66 | 21.39 | 21.55 | 251,409 | +0.16(+0.75%) |
Feb 25, 2015 | 21.42 | 21.52 | 21.35 | 21.39 | 143,751 | +0.01(+0.05%) |
Feb 24, 2015 | 21.11 | 21.42 | 21.11 | 21.38 | 175,589 | +0.19(+0.92%) |
Feb 23, 2015 | 21.35 | 21.35 | 21.11 | 21.19 | 166,950 | -0.07(-0.32%) |
Feb 20, 2015 | 21.14 | 21.30 | 21.14 | 21.26 | 118,952 | +0.15(+0.70%) |
Feb 19, 2015 | 21.18 | 21.29 | 21.07 | 21.11 | 120,495 | -0.06(-0.27%) |
Feb 18, 2015 | 21.14 | 21.25 | 20.94 | 21.17 | 137,596 | +0.07(+0.32%) |
Feb 17, 2015 | 21.00 | 21.29 | 20.96 | 21.10 | 155,690 | -0.02(-0.11%) |
Feb 13, 2015 | 20.98 | 21.12 | 21.12 | 21.12 | 90,580 | +0.09(+0.43%) |
Feb 12, 2015 | 20.84 | 21.09 | 20.84 | 21.03 | 58,241 | +0.23(+1.10%) |
Feb 11, 2015 | 20.63 | 20.90 | 20.61 | 20.80 | 96,299 | +0.03(+0.16%) |
Feb 10, 2015 | 20.81 | 20.83 | 20.66 | 20.77 | 116,125 | -0.03(-0.16%) |
Feb 09, 2015 | 20.85 | 21.04 | 20.80 | 20.80 | 128,116 | -0.01(-0.05%) |
Feb 06, 2015 | 21.02 | 21.06 | 20.76 | 20.81 | 158,767 | -0.26(-1.24%) |
Feb 05, 2015 | 20.87 | 21.10 | 20.82 | 21.07 | 119,901 | +0.19(+0.93%) |
Feb 04, 2015 | 20.93 | 21.15 | 20.76 | 20.88 | 223,915 | -0.24(-1.13%) |
Feb 03, 2015 | 20.92 | 21.21 | 20.81 | 21.12 | 220,751 | +0.16(+0.76%) |