Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.77 | 22.77 | 22.51 | 22.63 | 155,017 | -0.21(-0.92%) |
Apr 29, 2015 | 22.81 | 22.92 | 22.71 | 22.84 | 109,274 | -0.15(-0.63%) |
Apr 28, 2015 | 22.80 | 23.00 | 22.68 | 22.99 | 109,415 | +0.20(+0.89%) |
Apr 27, 2015 | 22.75 | 22.84 | 22.75 | 22.79 | 150,396 | +0.05(+0.21%) |
Apr 24, 2015 | 22.79 | 22.79 | 22.64 | 22.74 | 135,483 | +0.10(+0.43%) |
Apr 23, 2015 | 22.43 | 22.70 | 22.43 | 22.64 | 151,576 | +0.04(+0.18%) |
Apr 22, 2015 | 22.54 | 22.61 | 22.37 | 22.60 | 134,877 | +0.16(+0.73%) |
Apr 21, 2015 | 22.58 | 22.58 | 22.41 | 22.44 | 201,377 | -0.01(-0.05%) |
Apr 20, 2015 | 22.23 | 22.46 | 22.18 | 22.45 | 87,958 | +0.33(+1.51%) |
Apr 17, 2015 | 22.28 | 22.28 | 22.02 | 22.12 | 185,374 | -0.27(-1.19%) |
Apr 16, 2015 | 22.36 | 22.43 | 22.30 | 22.38 | 116,819 | -0.03(-0.14%) |
Apr 15, 2015 | 22.23 | 22.50 | 22.23 | 22.41 | 174,039 | +0.30(+1.33%) |
Apr 14, 2015 | 22.18 | 22.22 | 22.07 | 22.12 | 110,019 | -0.07(-0.31%) |
Apr 13, 2015 | 22.32 | 22.36 | 22.19 | 22.19 | 111,224 | -0.09(-0.40%) |
Apr 10, 2015 | 22.14 | 22.28 | 22.10 | 22.28 | 115,236 | +0.15(+0.66%) |
Apr 09, 2015 | 21.91 | 22.15 | 21.91 | 22.13 | 94,046 | +0.14(+0.62%) |
Apr 08, 2015 | 21.91 | 22.08 | 21.91 | 21.99 | 83,546 | +0.05(+0.22%) |
Apr 07, 2015 | 21.92 | 22.12 | 21.92 | 21.95 | 113,001 | -0.01(-0.06%) |
Apr 06, 2015 | 21.70 | 22.02 | 21.67 | 21.96 | 92,878 | +0.21(+0.95%) |
Apr 02, 2015 | 21.72 | 21.75 | 21.75 | 21.75 | 1,483,241 | +0.04(+0.19%) |
Apr 01, 2015 | 21.78 | 21.78 | 21.56 | 21.71 | 551,342 | -0.07(-0.33%) |
Mar 31, 2015 | 21.89 | 21.89 | 21.74 | 21.78 | 191,722 | -0.16(-0.74%) |
Mar 30, 2015 | 21.84 | 21.96 | 21.84 | 21.95 | 158,033 | +0.22(+1.01%) |
Mar 27, 2015 | 21.63 | 21.78 | 21.47 | 21.73 | 105,922 | +0.13(+0.60%) |
Mar 26, 2015 | 21.47 | 21.69 | 21.36 | 21.60 | 187,397 | -0.06(-0.30%) |
Mar 25, 2015 | 22.19 | 22.19 | 21.62 | 21.66 | 237,014 | -0.53(-2.38%) |
Mar 24, 2015 | 22.40 | 22.40 | 22.18 | 22.19 | 178,737 | -0.14(-0.61%) |
Mar 23, 2015 | 22.29 | 22.46 | 22.29 | 22.33 | 175,587 | -0.01(-0.04%) |
Mar 20, 2015 | 22.18 | 22.43 | 22.18 | 22.34 | 140,264 | +0.22(+0.98%) |
Mar 19, 2015 | 22.20 | 22.26 | 22.11 | 22.12 | 111,819 | -0.11(-0.51%) |
Mar 18, 2015 | 21.91 | 22.30 | 21.78 | 22.23 | 155,049 | +0.33(+1.51%) |
Mar 17, 2015 | 21.86 | 21.94 | 21.78 | 21.90 | 159,653 | -0.03(-0.15%) |
Mar 16, 2015 | 21.76 | 21.93 | 21.74 | 21.93 | 122,291 | +0.27(+1.26%) |
Mar 13, 2015 | 21.76 | 21.76 | 21.47 | 21.66 | 141,461 | -0.10(-0.48%) |
Mar 12, 2015 | 21.56 | 21.80 | 21.55 | 21.76 | 208,121 | -0.02(-0.07%) |
Mar 11, 2015 | 21.88 | 21.93 | 21.72 | 21.78 | 160,556 | -0.07(-0.33%) |
Mar 10, 2015 | 22.13 | 22.21 | 21.85 | 21.85 | 260,744 | -0.44(-1.99%) |
Mar 09, 2015 | 22.34 | 22.38 | 22.22 | 22.30 | 249,782 | +0.03(+0.14%) |
Mar 06, 2015 | 22.52 | 22.52 | 22.20 | 22.26 | 144,999 | -0.30(-1.32%) |
Mar 05, 2015 | 22.68 | 22.68 | 22.47 | 22.56 | 240,218 | -0.02(-0.11%) |
Mar 04, 2015 | 22.61 | 22.62 | 22.46 | 22.59 | 202,616 | -0.13(-0.57%) |
Mar 03, 2015 | 22.91 | 22.91 | 22.69 | 22.71 | 208,698 | -0.22(-0.94%) |
Mar 02, 2015 | 22.81 | 22.94 | 22.79 | 22.93 | 175,570 | +0.14(+0.59%) |
Feb 27, 2015 | 22.88 | 22.89 | 22.77 | 22.79 | 161,452 | -0.07(-0.32%) |
Feb 26, 2015 | 22.88 | 22.89 | 22.77 | 22.87 | 143,187 | +0.04(+0.18%) |
Feb 25, 2015 | 22.98 | 22.98 | 22.78 | 22.83 | 251,119 | -0.19(-0.81%) |
Feb 24, 2015 | 22.84 | 23.05 | 22.80 | 23.01 | 245,547 | +0.08(+0.35%) |
Feb 23, 2015 | 23.00 | 23.00 | 22.84 | 22.93 | 133,723 | -0.07(-0.32%) |
Feb 20, 2015 | 22.89 | 23.04 | 22.77 | 23.00 | 253,428 | +0.09(+0.39%) |
Feb 19, 2015 | 22.79 | 22.93 | 22.76 | 22.92 | 220,078 | +0.04(+0.18%) |
Feb 18, 2015 | 22.93 | 22.93 | 22.78 | 22.88 | 207,637 | -0.06(-0.28%) |
Feb 17, 2015 | 22.91 | 22.94 | 22.80 | 22.94 | 149,142 | +0.03(+0.14%) |
Feb 13, 2015 | 22.84 | 22.91 | 22.91 | 22.91 | 162,388 | +0.18(+0.78%) |
Feb 12, 2015 | 22.51 | 22.73 | 22.51 | 22.73 | 226,300 | +0.42(+1.88%) |
Feb 11, 2015 | 22.34 | 22.37 | 22.22 | 22.31 | 1,312,884 | +0.02(+0.10%) |
Feb 10, 2015 | 22.15 | 22.32 | 22.03 | 22.29 | 2,090,217 | +0.33(+1.50%) |
Feb 09, 2015 | 22.00 | 22.06 | 21.92 | 21.96 | 281,806 | -0.06(-0.26%) |
Feb 06, 2015 | 22.19 | 22.21 | 21.95 | 22.01 | 552,086 | -0.10(-0.44%) |
Feb 05, 2015 | 21.90 | 22.11 | 21.87 | 22.11 | 145,106 | +0.31(+1.44%) |
Feb 04, 2015 | 21.84 | 21.97 | 21.79 | 21.80 | 201,516 | -0.08(-0.37%) |
Feb 03, 2015 | 21.64 | 21.88 | 21.64 | 21.88 | 236,984 | +0.38(+1.76%) |