Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.85 | 21.87 | 21.25 | 21.39 | 1,016,484 | -0.46(-2.11%) |
Apr 29, 2015 | 21.90 | 22.16 | 21.73 | 21.85 | 1,189,473 | -0.32(-1.44%) |
Apr 28, 2015 | 22.17 | 22.34 | 22.02 | 22.17 | 644,471 | -0.09(-0.40%) |
Apr 27, 2015 | 22.45 | 22.56 | 22.19 | 22.26 | 1,090,161 | -0.08(-0.34%) |
Apr 24, 2015 | 22.19 | 22.48 | 22.14 | 22.34 | 831,197 | +0.13(+0.58%) |
Apr 23, 2015 | 22.12 | 22.26 | 22.10 | 22.21 | 633,441 | +0.12(+0.53%) |
Apr 22, 2015 | 21.70 | 22.10 | 21.69 | 22.09 | 1,264,211 | +0.50(+2.31%) |
Apr 21, 2015 | 21.87 | 22.06 | 21.51 | 21.59 | 1,201,603 | +0.23(+1.08%) |
Apr 20, 2015 | 21.27 | 21.55 | 21.21 | 21.36 | 915,477 | +0.14(+0.67%) |
Apr 17, 2015 | 21.30 | 21.42 | 21.13 | 21.22 | 612,332 | -0.18(-0.83%) |
Apr 16, 2015 | 21.25 | 21.47 | 21.14 | 21.40 | 763,321 | +0.11(+0.49%) |
Apr 15, 2015 | 21.50 | 21.54 | 21.26 | 21.29 | 746,158 | -0.19(-0.89%) |
Apr 14, 2015 | 21.41 | 21.61 | 21.38 | 21.49 | 722,802 | +0.08(+0.38%) |
Apr 13, 2015 | 21.43 | 21.50 | 21.39 | 21.40 | 775,666 | -0.02(-0.08%) |
Apr 10, 2015 | 21.61 | 21.81 | 21.36 | 21.42 | 761,812 | -0.07(-0.32%) |
Apr 09, 2015 | 22.01 | 22.11 | 21.47 | 21.49 | 615,202 | -0.51(-2.32%) |
Apr 08, 2015 | 22.13 | 22.21 | 21.97 | 22.00 | 637,409 | -0.07(-0.33%) |
Apr 07, 2015 | 22.49 | 22.50 | 22.06 | 22.07 | 608,357 | -0.43(-1.93%) |
Apr 06, 2015 | 22.37 | 22.57 | 22.37 | 22.51 | 690,555 | +0.17(+0.78%) |
Apr 02, 2015 | 22.09 | 22.33 | 22.33 | 22.33 | 767,409 | +0.21(+0.93%) |
Apr 01, 2015 | 22.25 | 22.45 | 22.00 | 22.13 | 961,425 | -0.13(-0.58%) |
Mar 31, 2015 | 22.45 | 22.59 | 22.20 | 22.25 | 1,457,533 | -0.23(-1.04%) |
Mar 30, 2015 | 22.41 | 22.55 | 22.23 | 22.49 | 633,844 | +0.17(+0.76%) |
Mar 27, 2015 | 22.30 | 22.39 | 22.16 | 22.32 | 627,078 | +0.13(+0.58%) |
Mar 26, 2015 | 22.29 | 22.35 | 22.08 | 22.19 | 921,731 | -0.14(-0.62%) |
Mar 25, 2015 | 22.73 | 22.85 | 22.27 | 22.33 | 836,578 | -0.39(-1.74%) |
Mar 24, 2015 | 22.85 | 23.04 | 22.69 | 22.72 | 930,671 | -0.27(-1.15%) |
Mar 23, 2015 | 23.19 | 23.38 | 22.98 | 22.99 | 2,022,312 | -0.19(-0.83%) |
Mar 20, 2015 | 22.83 | 23.33 | 22.75 | 23.18 | 1,557,648 | +0.47(+2.09%) |
Mar 19, 2015 | 22.68 | 22.96 | 22.59 | 22.71 | 692,590 | -0.08(-0.35%) |
Mar 18, 2015 | 22.27 | 22.84 | 22.13 | 22.79 | 822,903 | +0.47(+2.11%) |
Mar 17, 2015 | 22.22 | 22.37 | 22.09 | 22.32 | 792,705 | +0.00(+0.00%) |
Mar 16, 2015 | 21.97 | 22.39 | 21.93 | 22.32 | 920,591 | +0.35(+1.57%) |
Mar 13, 2015 | 21.89 | 22.05 | 21.65 | 21.97 | 865,870 | +0.10(+0.48%) |
Mar 12, 2015 | 21.51 | 21.89 | 21.38 | 21.87 | 596,488 | +0.54(+2.53%) |
Mar 11, 2015 | 21.08 | 21.40 | 21.04 | 21.33 | 824,489 | +0.24(+1.14%) |
Mar 10, 2015 | 21.15 | 21.26 | 21.02 | 21.09 | 1,043,646 | -0.09(-0.44%) |
Mar 09, 2015 | 21.17 | 21.25 | 21.02 | 21.18 | 839,589 | +0.19(+0.92%) |
Mar 06, 2015 | 21.48 | 21.48 | 20.92 | 20.98 | 1,619,968 | -0.70(-3.23%) |
Mar 05, 2015 | 21.70 | 21.89 | 21.63 | 21.68 | 708,267 | +0.06(+0.28%) |
Mar 04, 2015 | 21.90 | 21.87 | 21.54 | 21.62 | 934,648 | -0.25(-1.12%) |
Mar 03, 2015 | 21.83 | 21.90 | 21.58 | 21.87 | 600,273 | -0.04(-0.17%) |
Mar 02, 2015 | 21.74 | 22.22 | 21.68 | 21.91 | 608,794 | +0.23(+1.08%) |
Feb 27, 2015 | 21.64 | 21.83 | 21.39 | 21.67 | 618,006 | +0.07(+0.32%) |
Feb 26, 2015 | 21.50 | 21.72 | 21.32 | 21.60 | 711,911 | -0.01(-0.06%) |
Feb 25, 2015 | 21.58 | 21.83 | 21.46 | 21.62 | 636,477 | +0.05(+0.24%) |
Feb 24, 2015 | 21.98 | 22.01 | 21.47 | 21.56 | 895,516 | -0.46(-2.10%) |
Feb 23, 2015 | 21.93 | 22.19 | 21.77 | 22.03 | 765,325 | +0.16(+0.72%) |
Feb 20, 2015 | 21.54 | 21.92 | 21.48 | 21.87 | 531,878 | +0.26(+1.21%) |
Feb 19, 2015 | 21.99 | 22.09 | 21.57 | 21.61 | 873,354 | -0.41(-1.85%) |
Feb 18, 2015 | 21.75 | 22.05 | 21.51 | 22.01 | 693,314 | +0.30(+1.39%) |
Feb 17, 2015 | 21.64 | 21.93 | 21.55 | 21.71 | 733,531 | +0.10(+0.48%) |
Feb 13, 2015 | 21.83 | 21.61 | 21.61 | 21.61 | 684,050 | -0.23(-1.07%) |
Feb 12, 2015 | 21.41 | 21.87 | 21.39 | 21.84 | 849,030 | +0.52(+2.41%) |
Feb 11, 2015 | 21.57 | 21.68 | 21.26 | 21.33 | 965,549 | -0.17(-0.79%) |
Feb 10, 2015 | 21.59 | 21.64 | 21.17 | 21.50 | 1,512,767 | -0.09(-0.41%) |
Feb 09, 2015 | 21.88 | 21.94 | 21.50 | 21.58 | 767,137 | -0.22(-1.00%) |
Feb 06, 2015 | 22.53 | 22.53 | 21.69 | 21.80 | 1,008,640 | -0.81(-3.59%) |
Feb 05, 2015 | 22.33 | 22.62 | 22.15 | 22.61 | 743,536 | +0.41(+1.87%) |
Feb 04, 2015 | 22.29 | 22.30 | 22.04 | 22.20 | 953,039 | -0.12(-0.56%) |
Feb 03, 2015 | 22.13 | 22.34 | 21.86 | 22.32 | 804,216 | +0.23(+1.02%) |