Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.94 | 23.06 | 22.84 | 22.98 | 573,547 | -0.11(-0.47%) |
Apr 29, 2015 | 23.07 | 23.26 | 23.07 | 23.09 | 700,326 | -0.01(-0.06%) |
Apr 28, 2015 | 23.10 | 23.15 | 22.86 | 23.10 | 548,872 | -0.04(-0.19%) |
Apr 27, 2015 | 23.22 | 23.25 | 23.00 | 23.15 | 564,411 | +0.03(+0.13%) |
Apr 24, 2015 | 23.18 | 23.20 | 22.81 | 23.12 | 726,119 | +0.06(+0.25%) |
Apr 23, 2015 | 23.05 | 23.30 | 22.88 | 23.06 | 563,934 | -0.06(-0.25%) |
Apr 22, 2015 | 22.84 | 23.17 | 22.68 | 23.12 | 492,353 | +0.37(+1.62%) |
Apr 21, 2015 | 23.02 | 23.02 | 22.57 | 22.75 | 643,170 | -0.21(-0.92%) |
Apr 20, 2015 | 23.11 | 23.21 | 22.90 | 22.96 | 657,045 | -0.05(-0.22%) |
Apr 17, 2015 | 23.21 | 23.23 | 22.94 | 23.01 | 472,626 | -0.22(-0.97%) |
Apr 16, 2015 | 23.28 | 23.29 | 22.83 | 23.23 | 396,454 | -0.02(-0.09%) |
Apr 15, 2015 | 23.16 | 23.36 | 22.96 | 23.26 | 692,222 | +0.04(+0.16%) |
Apr 14, 2015 | 22.73 | 23.30 | 22.61 | 23.22 | 980,035 | +0.70(+3.09%) |
Apr 13, 2015 | 22.60 | 22.77 | 22.47 | 22.52 | 252,321 | -0.09(-0.38%) |
Apr 10, 2015 | 22.41 | 22.68 | 22.32 | 22.61 | 501,681 | +0.26(+1.17%) |
Apr 09, 2015 | 22.31 | 22.62 | 22.26 | 22.35 | 359,957 | +0.06(+0.26%) |
Apr 08, 2015 | 22.44 | 22.59 | 22.23 | 22.29 | 364,310 | -0.02(-0.10%) |
Apr 07, 2015 | 22.22 | 22.48 | 22.13 | 22.31 | 726,532 | +0.07(+0.33%) |
Apr 06, 2015 | 22.32 | 23.16 | 22.23 | 22.24 | 452,088 | +0.25(+1.12%) |
Apr 02, 2015 | 21.76 | 21.99 | 21.99 | 21.99 | 365,259 | +0.36(+1.64%) |
Apr 01, 2015 | 21.45 | 21.76 | 21.42 | 21.64 | 323,908 | +0.25(+1.15%) |
Mar 31, 2015 | 21.41 | 21.55 | 21.33 | 21.39 | 512,447 | -0.11(-0.51%) |
Mar 30, 2015 | 21.89 | 21.93 | 21.47 | 21.50 | 261,056 | -0.14(-0.65%) |
Mar 27, 2015 | 21.84 | 21.96 | 21.57 | 21.64 | 1,178,436 | -0.18(-0.83%) |
Mar 26, 2015 | 21.97 | 22.08 | 21.73 | 21.82 | 534,899 | -0.13(-0.59%) |
Mar 25, 2015 | 22.21 | 22.31 | 21.85 | 21.95 | 387,272 | -0.13(-0.59%) |
Mar 24, 2015 | 21.81 | 22.20 | 21.73 | 22.08 | 358,793 | +0.31(+1.41%) |
Mar 23, 2015 | 21.67 | 21.87 | 21.58 | 21.78 | 404,634 | +0.14(+0.65%) |
Mar 20, 2015 | 21.76 | 21.82 | 21.54 | 21.64 | 394,966 | +0.04(+0.20%) |
Mar 19, 2015 | 21.69 | 21.73 | 21.45 | 21.59 | 317,002 | -0.19(-0.88%) |
Mar 18, 2015 | 21.43 | 21.83 | 21.14 | 21.78 | 315,398 | +0.36(+1.66%) |
Mar 17, 2015 | 21.28 | 21.53 | 21.14 | 21.43 | 385,472 | +0.11(+0.53%) |
Mar 16, 2015 | 21.25 | 21.49 | 21.25 | 21.32 | 294,702 | +0.16(+0.75%) |
Mar 13, 2015 | 21.31 | 21.31 | 20.97 | 21.16 | 410,821 | -0.17(-0.78%) |
Mar 12, 2015 | 21.24 | 21.43 | 21.14 | 21.32 | 408,944 | +0.20(+0.93%) |
Mar 11, 2015 | 21.03 | 21.26 | 20.95 | 21.13 | 485,173 | -0.01(-0.03%) |
Mar 10, 2015 | 21.39 | 21.43 | 21.09 | 21.14 | 1,079,858 | -0.41(-1.90%) |
Mar 09, 2015 | 21.55 | 21.59 | 21.39 | 21.55 | 660,917 | +0.01(+0.03%) |
Mar 06, 2015 | 21.59 | 21.81 | 21.38 | 21.54 | 1,124,504 | -0.28(-1.26%) |
Mar 05, 2015 | 21.70 | 21.99 | 21.66 | 21.81 | 676,979 | +0.13(+0.58%) |
Mar 04, 2015 | 21.68 | 21.73 | 21.77 | 21.69 | 710,790 | -0.08(-0.37%) |
Mar 03, 2015 | 21.96 | 22.02 | 21.67 | 21.77 | 708,676 | -0.18(-0.84%) |
Mar 02, 2015 | 21.91 | 22.08 | 21.86 | 21.95 | 383,449 | -0.09(-0.39%) |
Feb 27, 2015 | 22.13 | 22.28 | 22.00 | 22.04 | 440,707 | -0.04(-0.18%) |
Feb 26, 2015 | 22.03 | 22.19 | 21.79 | 22.08 | 535,677 | +0.03(+0.13%) |
Feb 25, 2015 | 21.92 | 22.13 | 21.91 | 22.05 | 396,641 | +0.20(+0.90%) |
Feb 24, 2015 | 21.82 | 22.11 | 21.77 | 21.85 | 583,908 | -0.00(-0.02%) |
Feb 23, 2015 | 21.58 | 21.91 | 21.47 | 21.86 | 696,624 | +0.32(+1.46%) |
Feb 20, 2015 | 21.27 | 21.70 | 21.22 | 21.54 | 361,365 | +0.29(+1.38%) |
Feb 19, 2015 | 21.01 | 21.37 | 21.01 | 21.25 | 249,753 | +0.00(+0.00%) |
Feb 18, 2015 | 21.36 | 21.39 | 21.10 | 21.25 | 382,213 | -0.14(-0.64%) |
Feb 17, 2015 | 21.56 | 21.64 | 21.11 | 21.39 | 734,494 | -0.06(-0.28%) |
Feb 13, 2015 | 21.45 | 21.45 | 21.45 | 21.45 | 866,420 | +0.08(+0.39%) |
Feb 12, 2015 | 21.11 | 21.46 | 21.09 | 21.36 | 482,122 | +0.39(+1.87%) |
Feb 11, 2015 | 20.87 | 21.07 | 20.82 | 20.97 | 537,150 | -0.04(-0.17%) |
Feb 10, 2015 | 21.29 | 21.38 | 20.92 | 21.01 | 502,795 | -0.22(-1.04%) |
Feb 09, 2015 | 21.02 | 21.31 | 20.98 | 21.23 | 605,068 | +0.24(+1.13%) |
Feb 06, 2015 | 21.15 | 21.44 | 20.85 | 20.99 | 1,018,313 | -0.15(-0.72%) |
Feb 05, 2015 | 20.52 | 21.32 | 20.37 | 21.14 | 1,841,659 | +0.11(+0.53%) |
Feb 04, 2015 | 21.25 | 21.35 | 20.96 | 21.03 | 1,196,425 | -0.30(-1.40%) |
Feb 03, 2015 | 21.82 | 21.82 | 21.24 | 21.33 | 993,235 | -0.32(-1.50%) |