Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.96 | 23.08 | 22.69 | 22.74 | 3,824 | -0.01(-0.04%) |
Apr 29, 2015 | 22.89 | 23.01 | 22.69 | 22.75 | 4,212 | +0.02(+0.09%) |
Apr 28, 2015 | 22.93 | 23.10 | 22.68 | 22.73 | 15,337 | -0.07(-0.30%) |
Apr 27, 2015 | 22.88 | 23.01 | 22.76 | 22.80 | 4,195 | -0.08(-0.34%) |
Apr 24, 2015 | 22.73 | 22.88 | 22.73 | 22.88 | 5,304 | +0.02(+0.09%) |
Apr 23, 2015 | 22.85 | 22.87 | 22.73 | 22.86 | 14,102 | +0.18(+0.77%) |
Apr 22, 2015 | 22.68 | 22.69 | 22.67 | 22.68 | 1,502 | -0.02(-0.09%) |
Apr 21, 2015 | 22.68 | 22.81 | 22.68 | 22.70 | 4,172 | +0.01(+0.04%) |
Apr 20, 2015 | 22.66 | 22.83 | 22.66 | 22.69 | 6,351 | -0.18(-0.77%) |
Apr 17, 2015 | 22.75 | 22.87 | 22.67 | 22.87 | 946 | +0.11(+0.48%) |
Apr 16, 2015 | 22.61 | 22.87 | 22.61 | 22.76 | 6,742 | +0.05(+0.20%) |
Apr 15, 2015 | 22.62 | 22.82 | 22.62 | 22.71 | 1,351 | -0.08(-0.34%) |
Apr 14, 2015 | 22.62 | 22.83 | 22.62 | 22.79 | 1,629 | +0.13(+0.56%) |
Apr 13, 2015 | 22.70 | 22.84 | 22.62 | 22.66 | 6,254 | -0.15(-0.64%) |
Apr 10, 2015 | 22.76 | 22.83 | 22.65 | 22.81 | 4,052 | -0.02(-0.09%) |
Apr 09, 2015 | 22.86 | 22.86 | 22.57 | 22.83 | 11,003 | +0.06(+0.26%) |
Apr 08, 2015 | 22.78 | 22.85 | 22.65 | 22.77 | 3,901 | -0.08(-0.34%) |
Apr 07, 2015 | 22.85 | 22.86 | 22.69 | 22.85 | 1,291 | +0.24(+1.08%) |
Apr 06, 2015 | 22.88 | 22.88 | 22.57 | 22.61 | 5,137 | -0.17(-0.73%) |
Apr 02, 2015 | 22.69 | 22.77 | 22.77 | 22.77 | 23,316 | +0.15(+0.65%) |
Apr 01, 2015 | 22.64 | 22.72 | 22.59 | 22.63 | 19,067 | -0.01(-0.04%) |
Mar 31, 2015 | 22.55 | 22.64 | 22.51 | 22.64 | 11,942 | +0.02(+0.09%) |
Mar 30, 2015 | 22.64 | 22.64 | 22.62 | 22.62 | 648 | +0.12(+0.52%) |
Mar 27, 2015 | 22.52 | 22.72 | 22.49 | 22.50 | 4,442 | -0.02(-0.09%) |
Mar 26, 2015 | 22.51 | 22.52 | 22.51 | 22.52 | 609 | -0.12(-0.52%) |
Mar 25, 2015 | 22.64 | 22.72 | 22.58 | 22.64 | 2,709 | +0.00(+0.00%) |
Mar 24, 2015 | 22.64 | 22.64 | 22.54 | 22.64 | 877 | +0.16(+0.69%) |
Mar 23, 2015 | 22.49 | 22.61 | 22.46 | 22.48 | 1,515 | -0.01(-0.04%) |
Mar 20, 2015 | 22.49 | 22.58 | 22.49 | 22.49 | 17,785 | -0.13(-0.56%) |
Mar 19, 2015 | 22.42 | 22.64 | 22.42 | 22.62 | 15,030 | +0.13(+0.56%) |
Mar 18, 2015 | 22.54 | 22.64 | 22.49 | 22.49 | 5,011 | +0.10(+0.43%) |
Mar 17, 2015 | 22.40 | 22.40 | 22.37 | 22.39 | 6,709 | +0.00(+0.00%) |
Mar 16, 2015 | 22.57 | 22.57 | 22.39 | 22.39 | 1,465 | -0.08(-0.35%) |
Mar 13, 2015 | 22.44 | 22.48 | 22.42 | 22.47 | 9,561 | +0.06(+0.26%) |
Mar 12, 2015 | 22.39 | 22.44 | 22.39 | 22.41 | 3,352 | +0.01(+0.04%) |
Mar 11, 2015 | 22.64 | 22.64 | 22.39 | 22.40 | 6,412 | -0.09(-0.39%) |
Mar 10, 2015 | 22.49 | 22.70 | 22.49 | 22.49 | 4,335 | -0.15(-0.65%) |
Mar 09, 2015 | 22.57 | 22.64 | 22.53 | 22.64 | 1,801 | -0.08(-0.34%) |
Mar 06, 2015 | 22.49 | 22.71 | 22.49 | 22.71 | 4,757 | +0.25(+1.13%) |
Mar 05, 2015 | 22.44 | 22.46 | 22.44 | 22.46 | 1,419 | +0.03(+0.13%) |
Mar 04, 2015 | 22.76 | 22.52 | 22.39 | 22.43 | 2,719 | -0.09(-0.39%) |
Mar 03, 2015 | 22.43 | 22.78 | 22.38 | 22.52 | 6,837 | -0.15(-0.64%) |
Mar 02, 2015 | 22.63 | 22.68 | 22.33 | 22.66 | 6,037 | +0.05(+0.22%) |
Feb 27, 2015 | 22.45 | 22.64 | 22.29 | 22.62 | 2,949 | +0.00(+0.00%) |
Feb 26, 2015 | 22.39 | 22.64 | 22.21 | 22.62 | 3,483 | +0.22(+1.00%) |
Feb 25, 2015 | 22.18 | 22.39 | 22.15 | 22.39 | 3,685 | +0.04(+0.17%) |
Feb 24, 2015 | 22.30 | 22.39 | 22.25 | 22.35 | 3,685 | +0.04(+0.17%) |
Feb 23, 2015 | 22.51 | 22.51 | 22.15 | 22.31 | 11,429 | +0.09(+0.39%) |
Feb 20, 2015 | 22.26 | 22.58 | 22.23 | 22.23 | 3,164 | -0.41(-1.81%) |
Feb 19, 2015 | 22.41 | 22.64 | 22.22 | 22.64 | 6,860 | +0.05(+0.22%) |
Feb 18, 2015 | 22.63 | 22.63 | 22.24 | 22.59 | 2,974 | +0.10(+0.43%) |
Feb 17, 2015 | 22.50 | 22.50 | 22.30 | 22.49 | 3,641 | -0.13(-0.56%) |
Feb 13, 2015 | 22.59 | 22.62 | 22.62 | 22.62 | 7,190 | +0.05(+0.22%) |
Feb 12, 2015 | 22.78 | 22.78 | 22.52 | 22.57 | 4,381 | -0.23(-1.02%) |
Feb 11, 2015 | 22.49 | 22.87 | 22.39 | 22.80 | 8,432 | +0.18(+0.82%) |
Feb 10, 2015 | 22.53 | 22.63 | 22.39 | 22.62 | 8,698 | -0.02(-0.09%) |
Feb 09, 2015 | 22.52 | 22.76 | 22.52 | 22.64 | 6,943 | -0.16(-0.68%) |
Feb 06, 2015 | 22.66 | 22.82 | 22.40 | 22.79 | 5,278 | +0.09(+0.39%) |
Feb 05, 2015 | 22.18 | 22.79 | 22.18 | 22.70 | 9,675 | +0.28(+1.26%) |
Feb 04, 2015 | 22.31 | 22.88 | 22.59 | 22.42 | 4,295 | -0.17(-0.73%) |
Feb 03, 2015 | 22.84 | 22.84 | 22.38 | 22.59 | 5,466 | +0.20(+0.91%) |