Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.52 | 23.57 | 23.26 | 23.32 | 13,899 | -0.34(-1.44%) |
Apr 29, 2015 | 23.61 | 23.71 | 23.57 | 23.66 | 32,933 | -0.05(-0.21%) |
Apr 28, 2015 | 23.43 | 23.76 | 23.43 | 23.71 | 17,517 | +0.32(+1.35%) |
Apr 27, 2015 | 23.52 | 23.55 | 23.35 | 23.39 | 132,216 | -0.12(-0.53%) |
Apr 24, 2015 | 23.62 | 23.66 | 23.51 | 23.52 | 51,417 | -0.02(-0.07%) |
Apr 23, 2015 | 23.26 | 23.54 | 23.26 | 23.53 | 27,489 | +0.36(+1.54%) |
Apr 22, 2015 | 23.09 | 23.18 | 23.01 | 23.17 | 4,595 | +0.07(+0.31%) |
Apr 21, 2015 | 23.11 | 23.12 | 22.98 | 23.10 | 8,933 | +0.06(+0.27%) |
Apr 20, 2015 | 22.88 | 23.09 | 22.88 | 23.04 | 364,540 | +0.30(+1.32%) |
Apr 17, 2015 | 22.88 | 22.93 | 22.68 | 22.74 | 28,611 | -0.34(-1.48%) |
Apr 16, 2015 | 23.12 | 23.14 | 23.04 | 23.08 | 16,159 | -0.06(-0.25%) |
Apr 15, 2015 | 23.02 | 23.17 | 23.00 | 23.14 | 17,277 | +0.15(+0.64%) |
Apr 14, 2015 | 23.09 | 23.09 | 22.97 | 22.99 | 15,068 | -0.10(-0.45%) |
Apr 13, 2015 | 22.95 | 23.11 | 22.95 | 23.10 | 35,904 | +0.08(+0.36%) |
Apr 10, 2015 | 23.08 | 23.08 | 23.02 | 23.02 | 20,235 | -0.00(-0.01%) |
Apr 09, 2015 | 23.08 | 23.09 | 22.90 | 23.02 | 41,657 | -0.01(-0.06%) |
Apr 08, 2015 | 23.08 | 23.10 | 22.97 | 23.03 | 60,189 | +0.03(+0.14%) |
Apr 07, 2015 | 23.14 | 23.15 | 23.00 | 23.00 | 30,935 | -0.12(-0.50%) |
Apr 06, 2015 | 22.93 | 23.18 | 22.93 | 23.12 | 52,619 | +0.07(+0.29%) |
Apr 02, 2015 | 22.68 | 23.05 | 23.05 | 23.05 | 17,425 | +0.32(+1.39%) |
Apr 01, 2015 | 22.37 | 22.77 | 22.28 | 22.73 | 152,674 | +0.37(+1.67%) |
Mar 31, 2015 | 22.45 | 22.53 | 22.32 | 22.36 | 13,154 | -0.22(-0.99%) |
Mar 30, 2015 | 22.43 | 22.60 | 22.43 | 22.58 | 50,123 | +0.17(+0.76%) |
Mar 27, 2015 | 22.50 | 22.50 | 22.34 | 22.41 | 12,247 | +0.00(+0.02%) |
Mar 26, 2015 | 22.30 | 22.48 | 22.27 | 22.41 | 13,245 | +0.05(+0.21%) |
Mar 25, 2015 | 22.88 | 22.88 | 22.36 | 22.36 | 26,168 | -0.44(-1.92%) |
Mar 24, 2015 | 23.07 | 23.07 | 22.80 | 22.80 | 11,867 | -0.17(-0.72%) |
Mar 23, 2015 | 22.88 | 22.99 | 22.85 | 22.97 | 37,906 | +0.06(+0.26%) |
Mar 20, 2015 | 22.82 | 22.95 | 22.62 | 22.91 | 44,224 | +0.06(+0.25%) |
Mar 19, 2015 | 22.95 | 22.96 | 22.82 | 22.85 | 12,085 | -0.10(-0.44%) |
Mar 18, 2015 | 22.58 | 23.01 | 22.52 | 22.95 | 18,250 | +0.40(+1.76%) |
Mar 17, 2015 | 22.55 | 22.58 | 22.51 | 22.55 | 13,484 | -0.02(-0.09%) |
Mar 16, 2015 | 22.50 | 22.60 | 22.42 | 22.57 | 18,707 | +0.16(+0.69%) |
Mar 13, 2015 | 22.53 | 22.53 | 22.26 | 22.42 | 11,869 | -0.11(-0.51%) |
Mar 12, 2015 | 22.45 | 22.54 | 22.38 | 22.53 | 11,993 | +0.33(+1.50%) |
Mar 11, 2015 | 22.18 | 22.28 | 22.18 | 22.20 | 42,662 | +0.01(+0.04%) |
Mar 10, 2015 | 22.48 | 22.48 | 22.15 | 22.19 | 24,830 | -0.37(-1.62%) |
Mar 09, 2015 | 22.63 | 22.63 | 22.56 | 22.56 | 11,509 | -0.02(-0.11%) |
Mar 06, 2015 | 22.98 | 22.98 | 22.58 | 22.58 | 31,184 | -0.42(-1.81%) |
Mar 05, 2015 | 23.07 | 23.07 | 22.97 | 23.00 | 11,608 | +0.03(+0.11%) |
Mar 04, 2015 | 23.18 | 23.20 | 22.97 | 22.97 | 31,031 | -0.23(-0.97%) |
Mar 03, 2015 | 23.20 | 23.26 | 23.23 | 23.20 | 18,381 | -0.03(-0.14%) |
Mar 02, 2015 | 23.06 | 23.25 | 23.06 | 23.23 | 17,955 | +0.08(+0.35%) |
Feb 27, 2015 | 23.06 | 23.18 | 23.06 | 23.15 | 22,097 | +0.03(+0.12%) |
Feb 26, 2015 | 23.22 | 23.22 | 23.09 | 23.12 | 15,663 | -0.06(-0.25%) |
Feb 25, 2015 | 23.07 | 23.19 | 23.07 | 23.18 | 44,682 | +0.10(+0.42%) |
Feb 24, 2015 | 22.98 | 23.10 | 22.88 | 23.09 | 17,404 | +0.14(+0.59%) |
Feb 23, 2015 | 23.19 | 23.21 | 22.92 | 22.95 | 34,216 | -0.24(-1.02%) |
Feb 20, 2015 | 23.12 | 23.19 | 23.05 | 23.19 | 14,853 | +0.07(+0.31%) |
Feb 19, 2015 | 23.21 | 23.21 | 23.09 | 23.12 | 20,173 | -0.03(-0.14%) |
Feb 18, 2015 | 23.40 | 23.40 | 23.11 | 23.15 | 324,460 | -0.22(-0.93%) |
Feb 17, 2015 | 23.40 | 23.40 | 23.30 | 23.37 | 27,696 | -0.00(-0.01%) |
Feb 13, 2015 | 23.46 | 23.37 | 23.37 | 23.37 | 38,936 | +0.01(+0.05%) |
Feb 12, 2015 | 23.41 | 23.41 | 23.27 | 23.36 | 12,898 | +0.04(+0.17%) |
Feb 11, 2015 | 23.32 | 23.32 | 23.22 | 23.32 | 12,356 | -0.00(-0.01%) |
Feb 10, 2015 | 23.28 | 23.34 | 23.08 | 23.32 | 263,990 | +0.22(+0.94%) |
Feb 09, 2015 | 23.09 | 23.24 | 23.07 | 23.10 | 33,222 | +0.00(+0.01%) |
Feb 06, 2015 | 23.01 | 23.22 | 22.97 | 23.10 | 24,780 | +0.16(+0.72%) |
Feb 05, 2015 | 22.75 | 22.96 | 22.75 | 22.93 | 31,616 | +0.07(+0.33%) |
Feb 04, 2015 | 22.73 | 22.98 | 22.73 | 22.86 | 38,231 | +0.14(+0.62%) |
Feb 03, 2015 | 22.51 | 22.72 | 22.51 | 22.72 | 32,717 | +0.47(+2.10%) |