Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.62 | 23.03 | 22.18 | 22.23 | 638,810 | -0.67(-2.91%) |
Apr 29, 2015 | 23.18 | 23.18 | 22.65 | 22.90 | 301,200 | -0.59(-2.52%) |
Apr 28, 2015 | 22.48 | 23.59 | 22.48 | 23.49 | 343,736 | +1.05(+4.69%) |
Apr 27, 2015 | 22.60 | 23.03 | 22.28 | 22.44 | 321,596 | +0.01(+0.04%) |
Apr 24, 2015 | 22.76 | 23.02 | 22.17 | 22.43 | 321,944 | -0.28(-1.23%) |
Apr 23, 2015 | 22.19 | 22.85 | 22.18 | 22.71 | 292,066 | +0.46(+2.07%) |
Apr 22, 2015 | 22.27 | 22.61 | 21.80 | 22.25 | 223,309 | +0.04(+0.19%) |
Apr 21, 2015 | 22.54 | 22.81 | 22.16 | 22.20 | 228,615 | -0.43(-1.89%) |
Apr 20, 2015 | 21.98 | 22.65 | 21.91 | 22.63 | 251,260 | +0.79(+3.61%) |
Apr 17, 2015 | 22.46 | 22.46 | 21.66 | 21.84 | 374,197 | -0.76(-3.38%) |
Apr 16, 2015 | 23.38 | 23.38 | 22.60 | 22.61 | 308,045 | -0.73(-3.14%) |
Apr 15, 2015 | 22.81 | 23.51 | 22.81 | 23.34 | 403,256 | +0.59(+2.60%) |
Apr 14, 2015 | 22.77 | 23.04 | 22.62 | 22.75 | 281,996 | +0.02(+0.11%) |
Apr 13, 2015 | 23.02 | 23.02 | 22.54 | 22.72 | 313,077 | -0.34(-1.46%) |
Apr 10, 2015 | 23.08 | 23.36 | 22.71 | 23.06 | 279,000 | +0.19(+0.83%) |
Apr 09, 2015 | 22.33 | 22.89 | 22.30 | 22.87 | 284,980 | +0.44(+1.98%) |
Apr 08, 2015 | 22.68 | 22.70 | 22.12 | 22.43 | 425,223 | -0.12(-0.55%) |
Apr 07, 2015 | 22.76 | 22.80 | 22.45 | 22.55 | 341,841 | -0.21(-0.90%) |
Apr 06, 2015 | 22.63 | 22.81 | 22.46 | 22.76 | 456,671 | +0.20(+0.88%) |
Apr 02, 2015 | 22.55 | 22.56 | 22.56 | 22.56 | 257,538 | -0.06(-0.25%) |
Apr 01, 2015 | 21.71 | 22.70 | 21.62 | 22.62 | 607,567 | +0.73(+3.34%) |
Mar 31, 2015 | 22.00 | 22.03 | 21.39 | 21.88 | 805,993 | -0.35(-1.55%) |
Mar 30, 2015 | 21.80 | 22.48 | 21.76 | 22.23 | 459,264 | +0.52(+2.39%) |
Mar 27, 2015 | 21.38 | 21.80 | 21.14 | 21.71 | 600,893 | +0.25(+1.15%) |
Mar 26, 2015 | 21.25 | 22.34 | 21.03 | 21.46 | 907,834 | +0.16(+0.77%) |
Mar 25, 2015 | 23.71 | 23.72 | 21.09 | 21.30 | 1,863,321 | -2.36(-9.98%) |
Mar 24, 2015 | 23.44 | 23.69 | 23.17 | 23.66 | 400,544 | +0.21(+0.91%) |
Mar 23, 2015 | 22.90 | 23.52 | 22.81 | 23.45 | 503,393 | +0.50(+2.19%) |
Mar 20, 2015 | 22.40 | 23.00 | 22.33 | 22.95 | 1,199,315 | +0.72(+3.26%) |
Mar 19, 2015 | 22.11 | 22.37 | 21.93 | 22.22 | 372,299 | -0.24(-1.06%) |
Mar 18, 2015 | 21.51 | 22.85 | 21.46 | 22.46 | 637,979 | +0.71(+3.25%) |
Mar 17, 2015 | 20.93 | 21.83 | 20.93 | 21.75 | 493,215 | +0.77(+3.68%) |
Mar 16, 2015 | 21.44 | 21.46 | 20.82 | 20.98 | 507,370 | -0.50(-2.34%) |
Mar 13, 2015 | 21.71 | 21.85 | 21.25 | 21.48 | 295,417 | -0.43(-1.95%) |
Mar 12, 2015 | 21.40 | 21.99 | 21.37 | 21.91 | 352,793 | +0.76(+3.62%) |
Mar 11, 2015 | 20.64 | 21.16 | 20.60 | 21.14 | 419,719 | +0.56(+2.72%) |
Mar 10, 2015 | 21.07 | 21.12 | 20.52 | 20.58 | 401,086 | -0.69(-3.22%) |
Mar 09, 2015 | 21.14 | 21.41 | 20.99 | 21.27 | 373,601 | +0.20(+0.97%) |
Mar 06, 2015 | 21.38 | 21.83 | 20.90 | 21.07 | 577,084 | -0.58(-2.68%) |
Mar 05, 2015 | 21.79 | 22.12 | 21.42 | 21.65 | 580,180 | -0.13(-0.60%) |
Mar 04, 2015 | 21.73 | 21.99 | 22.01 | 21.78 | 402,313 | -0.24(-1.08%) |
Mar 03, 2015 | 22.07 | 22.34 | 22.00 | 22.01 | 328,158 | -0.14(-0.63%) |
Mar 02, 2015 | 22.01 | 22.33 | 21.81 | 22.15 | 579,870 | +0.11(+0.48%) |
Feb 27, 2015 | 21.61 | 22.30 | 21.59 | 22.05 | 704,520 | +0.35(+1.62%) |
Feb 26, 2015 | 21.60 | 21.94 | 21.56 | 21.70 | 467,778 | +0.04(+0.19%) |
Feb 25, 2015 | 21.81 | 22.08 | 21.25 | 21.65 | 1,193,367 | -0.06(-0.26%) |
Feb 24, 2015 | 22.87 | 23.09 | 21.47 | 21.71 | 2,191,154 | -3.29(-13.16%) |
Feb 23, 2015 | 25.19 | 25.41 | 24.76 | 25.00 | 292,528 | -0.42(-1.67%) |
Feb 20, 2015 | 25.14 | 25.46 | 24.77 | 25.43 | 264,881 | +0.31(+1.24%) |
Feb 19, 2015 | 24.78 | 25.24 | 24.54 | 25.12 | 226,022 | +0.08(+0.33%) |
Feb 18, 2015 | 25.00 | 25.33 | 24.94 | 25.03 | 268,506 | -0.08(-0.33%) |
Feb 17, 2015 | 25.44 | 25.47 | 25.08 | 25.12 | 282,443 | -0.30(-1.19%) |
Feb 13, 2015 | 25.31 | 25.42 | 25.42 | 25.42 | 327,605 | +0.27(+1.07%) |
Feb 12, 2015 | 24.75 | 25.20 | 24.60 | 25.15 | 329,669 | +0.69(+2.80%) |
Feb 11, 2015 | 24.82 | 24.86 | 24.40 | 24.46 | 601,507 | -0.50(-2.00%) |
Feb 10, 2015 | 24.95 | 25.11 | 24.52 | 24.96 | 462,198 | +0.04(+0.16%) |
Feb 09, 2015 | 25.35 | 25.57 | 24.92 | 24.92 | 587,401 | -0.52(-2.05%) |
Feb 06, 2015 | 25.02 | 25.85 | 25.02 | 25.44 | 626,493 | +0.32(+1.27%) |
Feb 05, 2015 | 24.42 | 25.19 | 24.27 | 25.12 | 736,757 | +0.71(+2.91%) |
Feb 04, 2015 | 24.53 | 24.67 | 24.46 | 24.41 | 641,309 | -0.35(-1.42%) |
Feb 03, 2015 | 24.43 | 24.79 | 24.12 | 24.77 | 1,073,626 | +0.71(+2.95%) |