Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.10 | 23.16 | 22.97 | 23.06 | 104,705 | -0.20(-0.84%) |
Apr 29, 2015 | 23.27 | 23.30 | 23.18 | 23.26 | 154,674 | -0.14(-0.59%) |
Apr 28, 2015 | 23.34 | 23.40 | 23.27 | 23.40 | 142,927 | +0.07(+0.28%) |
Apr 27, 2015 | 23.35 | 23.42 | 23.29 | 23.33 | 137,090 | +0.11(+0.49%) |
Apr 24, 2015 | 23.24 | 23.27 | 23.17 | 23.22 | 131,293 | +0.12(+0.53%) |
Apr 23, 2015 | 22.95 | 23.12 | 22.91 | 23.10 | 164,263 | +0.05(+0.21%) |
Apr 22, 2015 | 23.10 | 23.10 | 22.97 | 23.05 | 151,147 | +0.02(+0.07%) |
Apr 21, 2015 | 23.07 | 23.07 | 22.99 | 23.03 | 158,176 | +0.16(+0.68%) |
Apr 20, 2015 | 22.89 | 22.91 | 22.84 | 22.88 | 138,470 | -0.01(-0.04%) |
Apr 17, 2015 | 22.97 | 22.97 | 22.82 | 22.88 | 125,198 | -0.31(-1.34%) |
Apr 16, 2015 | 23.24 | 23.24 | 23.08 | 23.19 | 198,630 | +0.07(+0.28%) |
Apr 15, 2015 | 23.06 | 23.16 | 23.01 | 23.13 | 150,982 | +0.08(+0.36%) |
Apr 14, 2015 | 23.06 | 23.06 | 23.00 | 23.05 | 162,258 | +0.23(+1.00%) |
Apr 13, 2015 | 22.93 | 22.93 | 22.77 | 22.82 | 166,386 | -0.17(-0.72%) |
Apr 10, 2015 | 22.97 | 22.98 | 22.89 | 22.98 | 148,295 | +0.08(+0.33%) |
Apr 09, 2015 | 22.98 | 22.98 | 22.80 | 22.91 | 136,906 | -0.02(-0.07%) |
Apr 08, 2015 | 23.08 | 23.08 | 22.85 | 22.92 | 170,284 | +0.19(+0.83%) |
Apr 07, 2015 | 22.89 | 22.89 | 22.74 | 22.74 | 203,516 | -0.10(-0.43%) |
Apr 06, 2015 | 22.76 | 22.94 | 22.70 | 22.83 | 166,743 | +0.33(+1.45%) |
Apr 02, 2015 | 22.46 | 22.51 | 22.51 | 22.51 | 168,064 | +0.28(+1.27%) |
Apr 01, 2015 | 22.37 | 22.37 | 22.15 | 22.22 | 209,257 | -0.03(-0.12%) |
Mar 31, 2015 | 22.26 | 22.28 | 22.16 | 22.25 | 150,267 | -0.15(-0.66%) |
Mar 30, 2015 | 22.38 | 22.45 | 22.38 | 22.40 | 141,289 | +0.03(+0.15%) |
Mar 27, 2015 | 22.45 | 22.45 | 22.35 | 22.37 | 156,136 | -0.07(-0.29%) |
Mar 26, 2015 | 22.51 | 22.51 | 22.34 | 22.43 | 139,145 | -0.20(-0.90%) |
Mar 25, 2015 | 22.87 | 22.87 | 22.62 | 22.64 | 137,821 | -0.08(-0.36%) |
Mar 24, 2015 | 22.85 | 22.85 | 22.70 | 22.72 | 172,941 | -0.02(-0.07%) |
Mar 23, 2015 | 22.73 | 22.74 | 22.63 | 22.74 | 146,642 | +0.20(+0.87%) |
Mar 20, 2015 | 22.59 | 22.60 | 22.42 | 22.54 | 171,338 | +0.38(+1.70%) |
Mar 19, 2015 | 22.27 | 22.27 | 22.11 | 22.16 | 151,679 | -0.17(-0.77%) |
Mar 18, 2015 | 22.08 | 22.38 | 22.02 | 22.34 | 196,397 | +0.30(+1.38%) |
Mar 17, 2015 | 22.05 | 22.06 | 21.93 | 22.03 | 149,889 | -0.08(-0.37%) |
Mar 16, 2015 | 22.09 | 22.15 | 22.07 | 22.11 | 183,915 | +0.19(+0.86%) |
Mar 13, 2015 | 22.01 | 22.01 | 21.84 | 21.93 | 135,255 | -0.13(-0.59%) |
Mar 12, 2015 | 22.09 | 22.09 | 21.97 | 22.06 | 131,448 | +0.26(+1.20%) |
Mar 11, 2015 | 21.81 | 21.81 | 21.70 | 21.79 | 134,200 | +0.06(+0.26%) |
Mar 10, 2015 | 21.89 | 21.89 | 21.70 | 21.74 | 109,201 | -0.38(-1.70%) |
Mar 09, 2015 | 22.14 | 22.14 | 22.06 | 22.11 | 35,109 | +0.02(+0.08%) |
Mar 06, 2015 | 22.26 | 22.26 | 22.08 | 22.10 | 29,153 | -0.23(-1.03%) |
Mar 05, 2015 | 22.43 | 22.43 | 22.28 | 22.33 | 29,780 | +0.07(+0.33%) |
Mar 04, 2015 | 22.34 | 22.36 | 22.13 | 22.25 | 37,920 | -0.11(-0.48%) |
Mar 03, 2015 | 22.43 | 22.43 | 22.33 | 22.36 | 22,427 | -0.12(-0.55%) |
Mar 02, 2015 | 22.53 | 22.53 | 22.43 | 22.48 | 18,075 | +0.05(+0.22%) |
Feb 27, 2015 | 22.53 | 22.53 | 22.43 | 22.43 | 15,155 | +0.02(+0.07%) |
Feb 26, 2015 | 22.60 | 22.60 | 22.39 | 22.42 | 32,154 | -0.07(-0.33%) |
Feb 25, 2015 | 22.63 | 22.63 | 22.43 | 22.49 | 35,187 | +0.09(+0.41%) |
Feb 24, 2015 | 22.43 | 22.43 | 22.26 | 22.40 | 20,907 | +0.11(+0.47%) |
Feb 23, 2015 | 22.46 | 22.46 | 22.26 | 22.29 | 25,506 | -0.11(-0.47%) |
Feb 20, 2015 | 22.26 | 22.46 | 22.16 | 22.40 | 23,945 | +0.20(+0.88%) |
Feb 19, 2015 | 22.27 | 22.27 | 22.18 | 22.20 | 27,823 | +0.02(+0.11%) |
Feb 18, 2015 | 22.19 | 22.20 | 22.09 | 22.18 | 29,594 | +0.19(+0.86%) |
Feb 17, 2015 | 21.99 | 22.01 | 21.87 | 21.99 | 19,233 | +0.08(+0.37%) |
Feb 13, 2015 | 21.97 | 21.91 | 21.91 | 21.91 | 31,390 | +0.15(+0.68%) |
Feb 12, 2015 | 21.62 | 21.77 | 21.61 | 21.76 | 31,320 | +0.25(+1.18%) |
Feb 11, 2015 | 21.53 | 21.53 | 21.42 | 21.51 | 42,287 | -0.07(-0.30%) |
Feb 10, 2015 | 21.58 | 21.59 | 21.47 | 21.57 | 19,425 | +0.19(+0.88%) |
Feb 09, 2015 | 21.44 | 21.44 | 21.35 | 21.39 | 23,834 | -0.14(-0.64%) |
Feb 06, 2015 | 21.66 | 21.66 | 21.48 | 21.52 | 42,586 | -0.22(-1.02%) |
Feb 05, 2015 | 21.67 | 21.75 | 21.61 | 21.75 | 20,851 | +0.20(+0.92%) |
Feb 04, 2015 | 21.61 | 21.61 | 21.48 | 21.55 | 13,349 | -0.00(-0.00%) |
Feb 03, 2015 | 21.45 | 21.59 | 21.38 | 21.55 | 16,189 | +0.17(+0.80%) |