Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.66 | 22.90 | 22.14 | 22.18 | 134,126 | -0.67(-2.93%) |
Apr 29, 2015 | 22.66 | 22.94 | 22.47 | 22.85 | 46,975 | -0.01(-0.04%) |
Apr 28, 2015 | 22.26 | 22.87 | 22.21 | 22.86 | 62,106 | +0.62(+2.79%) |
Apr 27, 2015 | 22.20 | 22.52 | 22.04 | 22.24 | 62,160 | +0.09(+0.41%) |
Apr 24, 2015 | 22.86 | 23.04 | 21.87 | 22.15 | 60,275 | -0.76(-3.32%) |
Apr 23, 2015 | 22.96 | 23.13 | 22.85 | 22.91 | 32,318 | +0.06(+0.26%) |
Apr 22, 2015 | 22.93 | 23.15 | 22.42 | 22.85 | 41,145 | -0.13(-0.57%) |
Apr 21, 2015 | 24.04 | 24.23 | 22.85 | 22.98 | 80,864 | -1.05(-4.37%) |
Apr 20, 2015 | 24.00 | 24.25 | 23.98 | 24.03 | 83,067 | +0.28(+1.18%) |
Apr 17, 2015 | 24.09 | 24.23 | 23.14 | 23.75 | 97,684 | -0.51(-2.10%) |
Apr 16, 2015 | 23.89 | 24.60 | 23.80 | 24.26 | 172,710 | +0.25(+1.04%) |
Apr 15, 2015 | 22.84 | 24.03 | 22.74 | 24.01 | 275,321 | +1.29(+5.68%) |
Apr 14, 2015 | 22.49 | 22.92 | 22.35 | 22.72 | 54,113 | +0.22(+0.98%) |
Apr 13, 2015 | 22.91 | 23.00 | 22.46 | 22.50 | 83,447 | -0.28(-1.23%) |
Apr 10, 2015 | 22.92 | 23.00 | 22.70 | 22.78 | 45,587 | -0.01(-0.04%) |
Apr 09, 2015 | 22.15 | 22.79 | 22.08 | 22.79 | 183,217 | +0.71(+3.22%) |
Apr 08, 2015 | 21.69 | 22.23 | 21.60 | 22.08 | 136,436 | +0.57(+2.65%) |
Apr 07, 2015 | 21.67 | 22.13 | 21.48 | 21.51 | 178,895 | -0.13(-0.60%) |
Apr 06, 2015 | 20.99 | 21.79 | 20.89 | 21.64 | 139,029 | +0.61(+2.90%) |
Apr 02, 2015 | 20.84 | 21.03 | 21.03 | 21.03 | 86,800 | +0.12(+0.57%) |
Apr 01, 2015 | 20.78 | 21.50 | 20.75 | 20.91 | 85,441 | +0.07(+0.34%) |
Mar 31, 2015 | 21.04 | 21.33 | 20.71 | 20.84 | 260,439 | -0.42(-1.98%) |
Mar 30, 2015 | 21.32 | 21.61 | 21.01 | 21.26 | 95,926 | +0.01(+0.05%) |
Mar 27, 2015 | 21.37 | 21.37 | 21.00 | 21.25 | 81,691 | -0.12(-0.56%) |
Mar 26, 2015 | 21.36 | 21.69 | 21.15 | 21.37 | 49,859 | +0.11(+0.52%) |
Mar 25, 2015 | 21.06 | 21.48 | 20.82 | 21.26 | 96,729 | +0.24(+1.14%) |
Mar 24, 2015 | 21.23 | 21.34 | 20.79 | 21.02 | 154,082 | -0.29(-1.36%) |
Mar 23, 2015 | 21.48 | 21.89 | 21.30 | 21.31 | 85,380 | -0.17(-0.79%) |
Mar 20, 2015 | 21.45 | 21.59 | 20.93 | 21.48 | 235,071 | +0.22(+1.03%) |
Mar 19, 2015 | 21.01 | 21.26 | 20.63 | 21.26 | 119,985 | -0.03(-0.14%) |
Mar 18, 2015 | 20.59 | 21.31 | 20.22 | 21.29 | 149,905 | +0.57(+2.75%) |
Mar 17, 2015 | 20.18 | 20.73 | 20.18 | 20.72 | 125,756 | +0.31(+1.52%) |
Mar 16, 2015 | 20.39 | 20.59 | 20.00 | 20.41 | 82,567 | -0.31(-1.50%) |
Mar 13, 2015 | 20.32 | 20.73 | 20.09 | 20.72 | 169,683 | +0.46(+2.27%) |
Mar 12, 2015 | 20.32 | 20.46 | 19.84 | 20.26 | 191,354 | +0.03(+0.15%) |
Mar 11, 2015 | 21.34 | 21.34 | 19.34 | 20.23 | 454,845 | -1.43(-6.60%) |
Mar 10, 2015 | 22.14 | 22.14 | 21.27 | 21.66 | 241,082 | -0.68(-3.04%) |
Mar 09, 2015 | 21.94 | 22.47 | 21.86 | 22.34 | 133,821 | +0.34(+1.55%) |
Mar 06, 2015 | 21.94 | 22.28 | 21.86 | 22.00 | 66,294 | -0.20(-0.90%) |
Mar 05, 2015 | 21.90 | 22.34 | 21.65 | 22.20 | 102,622 | +0.21(+0.95%) |
Mar 04, 2015 | 22.27 | 22.38 | 21.55 | 21.99 | 107,026 | -0.39(-1.74%) |
Mar 03, 2015 | 22.32 | 22.95 | 22.27 | 22.38 | 74,941 | +0.01(+0.04%) |
Mar 02, 2015 | 22.06 | 22.60 | 21.72 | 22.37 | 64,218 | +0.31(+1.41%) |
Feb 27, 2015 | 22.32 | 22.52 | 22.06 | 22.06 | 81,919 | -0.24(-1.08%) |
Feb 26, 2015 | 22.69 | 22.69 | 22.21 | 22.30 | 63,785 | -0.41(-1.81%) |
Feb 25, 2015 | 22.15 | 22.78 | 22.00 | 22.71 | 56,134 | +0.59(+2.67%) |
Feb 24, 2015 | 22.39 | 22.88 | 21.98 | 22.12 | 87,789 | -0.31(-1.38%) |
Feb 23, 2015 | 22.49 | 22.52 | 21.86 | 22.43 | 61,299 | -0.12(-0.53%) |
Feb 20, 2015 | 22.76 | 22.85 | 22.33 | 22.55 | 52,123 | -0.16(-0.70%) |
Feb 19, 2015 | 22.32 | 22.85 | 22.32 | 22.71 | 56,553 | +0.19(+0.84%) |
Feb 18, 2015 | 22.20 | 22.56 | 22.10 | 22.52 | 54,320 | +0.12(+0.54%) |
Feb 17, 2015 | 22.87 | 23.07 | 21.90 | 22.40 | 85,875 | -0.70(-3.03%) |
Feb 13, 2015 | 22.51 | 23.10 | 23.10 | 23.10 | 117,700 | +0.79(+3.54%) |
Feb 12, 2015 | 22.25 | 22.59 | 22.18 | 22.31 | 89,302 | +0.31(+1.41%) |
Feb 11, 2015 | 21.76 | 22.14 | 21.73 | 22.00 | 147,788 | +0.08(+0.36%) |
Feb 10, 2015 | 22.33 | 22.52 | 21.80 | 21.92 | 159,825 | -0.44(-1.97%) |
Feb 09, 2015 | 22.83 | 23.14 | 22.33 | 22.36 | 124,936 | -0.73(-3.16%) |
Feb 06, 2015 | 23.68 | 23.68 | 22.89 | 23.09 | 105,558 | -0.39(-1.66%) |
Feb 05, 2015 | 23.86 | 24.23 | 22.93 | 23.48 | 100,202 | -0.32(-1.34%) |
Feb 04, 2015 | 23.52 | 23.83 | 23.50 | 23.80 | 77,208 | +0.07(+0.29%) |
Feb 03, 2015 | 23.53 | 24.35 | 23.30 | 23.73 | 73,134 | +0.45(+1.93%) |