Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.78 | 21.99 | 21.64 | 21.90 | 11,750 | +0.12(+0.55%) |
Apr 29, 2015 | 21.23 | 21.79 | 21.23 | 21.78 | 3,300 | -0.01(-0.05%) |
Apr 28, 2015 | 21.49 | 21.79 | 21.49 | 21.79 | 1,300 | +0.74(+3.52%) |
Apr 27, 2015 | 21.25 | 21.25 | 20.99 | 21.05 | 1,900 | -0.05(-0.24%) |
Apr 24, 2015 | 20.80 | 21.40 | 20.80 | 21.10 | 6,500 | +0.38(+1.83%) |
Apr 23, 2015 | 20.67 | 20.73 | 20.47 | 20.72 | 13,100 | +0.27(+1.32%) |
Apr 22, 2015 | 20.27 | 20.45 | 20.24 | 20.45 | 8,700 | +0.12(+0.59%) |
Apr 21, 2015 | 20.24 | 20.39 | 20.24 | 20.33 | 4,500 | +0.10(+0.49%) |
Apr 20, 2015 | 20.31 | 20.31 | 20.20 | 20.23 | 10,800 | -0.13(-0.64%) |
Apr 17, 2015 | 20.45 | 20.45 | 20.36 | 20.36 | 3,476 | -0.11(-0.54%) |
Apr 16, 2015 | 20.75 | 20.76 | 20.47 | 20.47 | 7,550 | -0.29(-1.40%) |
Apr 15, 2015 | 21.20 | 21.20 | 20.75 | 20.76 | 10,471 | -0.34(-1.61%) |
Apr 14, 2015 | 21.10 | 21.10 | 21.10 | 21.10 | 200 | +0.12(+0.57%) |
Apr 13, 2015 | 20.85 | 21.46 | 20.85 | 20.98 | 7,775 | -0.11(-0.52%) |
Apr 10, 2015 | 21.54 | 21.61 | 21.09 | 21.09 | 4,850 | -0.56(-2.59%) |
Apr 09, 2015 | 21.39 | 21.65 | 20.87 | 21.65 | 5,400 | -0.05(-0.23%) |
Apr 08, 2015 | 21.94 | 21.95 | 21.70 | 21.70 | 16,703 | -0.25(-1.14%) |
Apr 07, 2015 | 22.15 | 22.17 | 21.95 | 21.95 | 7,045 | -0.20(-0.90%) |
Apr 06, 2015 | 22.20 | 22.20 | 22.15 | 22.15 | 2,550 | +0.15(+0.68%) |
Apr 02, 2015 | 22.00 | 22.00 | 22.00 | 0 | +0.06(+0.27%) | |
Apr 01, 2015 | 22.85 | 22.85 | 21.78 | 21.94 | 14,587 | -0.91(-3.98%) |
Mar 31, 2015 | 22.91 | 22.92 | 22.75 | 22.85 | 14,025 | -0.05(-0.22%) |
Mar 30, 2015 | 22.77 | 23.00 | 22.76 | 22.90 | 4,530 | +0.14(+0.62%) |
Mar 27, 2015 | 22.80 | 22.76 | 22.76 | 3,200 | -0.04(-0.18%) | |
Mar 26, 2015 | 22.80 | 22.85 | 22.75 | 22.80 | 4,700 | -0.10(-0.44%) |
Mar 25, 2015 | 22.81 | 22.98 | 22.76 | 22.90 | 3,150 | +0.13(+0.57%) |
Mar 24, 2015 | 22.96 | 22.96 | 22.72 | 22.77 | 10,385 | -0.23(-1.00%) |
Mar 23, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | +0.10(+0.44%) |
Mar 19, 2015 | 22.90 | 22.90 | 22.90 | 39 | +0.13(+0.57%) | |
Mar 18, 2015 | 22.90 | 22.90 | 22.77 | 22.77 | 3,491 | -0.13(-0.57%) |
Mar 17, 2015 | 22.84 | 22.90 | 22.84 | 22.90 | 1,700 | +0.10(+0.44%) |
Mar 16, 2015 | 22.79 | 22.85 | 22.76 | 22.80 | 7,500 | -0.01(-0.04%) |
Mar 13, 2015 | 22.77 | 22.89 | 22.77 | 22.81 | 1,800 | +0.05(+0.22%) |
Mar 12, 2015 | 22.81 | 22.81 | 22.75 | 22.76 | 5,500 | +0.00(+0.00%) |
Mar 11, 2015 | 22.80 | 22.89 | 22.76 | 22.76 | 6,975 | +0.00(+0.00%) |
Mar 10, 2015 | 22.82 | 22.82 | 22.76 | 22.76 | 1,460 | -0.14(-0.61%) |
Mar 09, 2015 | 22.93 | 22.94 | 22.90 | 22.90 | 1,350 | +0.10(+0.44%) |
Mar 06, 2015 | 22.91 | 23.02 | 22.80 | 22.80 | 4,650 | +0.04(+0.18%) |
Mar 05, 2015 | 22.99 | 23.00 | 22.75 | 22.76 | 24,600 | -0.07(-0.31%) |
Mar 04, 2015 | 22.95 | 22.99 | 22.83 | 22.83 | 1,240 | -0.13(-0.57%) |
Mar 03, 2015 | 23.49 | 23.49 | 22.93 | 22.96 | 1,850 | -0.06(-0.26%) |
Mar 02, 2015 | 22.88 | 23.12 | 22.85 | 23.02 | 1,627 | +0.40(+1.77%) |
Feb 27, 2015 | 23.47 | 23.47 | 22.51 | 22.62 | 7,805 | +0.12(+0.53%) |
Feb 26, 2015 | 22.64 | 22.64 | 22.50 | 22.50 | 2,600 | -0.09(-0.40%) |
Feb 25, 2015 | 22.50 | 22.75 | 22.50 | 22.59 | 5,500 | +0.09(+0.40%) |
Feb 24, 2015 | 23.71 | 23.71 | 22.50 | 22.50 | 15,285 | -1.15(-4.86%) |
Feb 23, 2015 | 23.81 | 23.81 | 23.65 | 23.65 | 2,750 | -0.25(-1.05%) |
Feb 20, 2015 | 23.78 | 23.94 | 23.78 | 23.90 | 3,350 | -0.06(-0.25%) |
Feb 19, 2015 | 23.96 | 23.99 | 23.90 | 23.96 | 900 | -0.01(-0.04%) |
Feb 18, 2015 | 24.05 | 24.10 | 23.90 | 23.97 | 6,801 | -0.23(-0.95%) |
Feb 17, 2015 | 22.82 | 24.20 | 22.82 | 24.20 | 7,220 | +0.00(+0.00%) |
Feb 13, 2015 | 24.20 | 24.20 | 24.20 | 0 | -0.08(-0.33%) | |
Feb 12, 2015 | 24.20 | 24.59 | 24.20 | 24.28 | 4,400 | +0.11(+0.46%) |
Feb 11, 2015 | 24.02 | 24.17 | 24.01 | 24.17 | 700 | -0.03(-0.12%) |
Feb 10, 2015 | 23.42 | 24.20 | 23.39 | 24.20 | 4,000 | +0.66(+2.80%) |
Feb 09, 2015 | 22.84 | 23.54 | 22.84 | 23.54 | 1,829 | +0.70(+3.06%) |
Feb 06, 2015 | 22.03 | 22.85 | 22.03 | 22.84 | 4,330 | +0.36(+1.60%) |
Feb 05, 2015 | 22.21 | 22.60 | 22.16 | 22.48 | 8,450 | +0.40(+1.81%) |
Feb 04, 2015 | 22.19 | 22.19 | 22.04 | 22.08 | 12,625 | -0.12(-0.54%) |
Feb 03, 2015 | 22.10 | 22.21 | 21.90 | 22.20 | 15,300 | +0.00(+0.00%) |