Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.19 | 23.35 | 22.28 | 22.86 | 980,521 | -0.38(-1.64%) |
Apr 29, 2015 | 23.80 | 23.89 | 23.09 | 23.24 | 662,008 | -0.59(-2.48%) |
Apr 28, 2015 | 23.27 | 24.04 | 23.18 | 23.83 | 730,097 | +0.58(+2.49%) |
Apr 27, 2015 | 23.98 | 24.45 | 23.10 | 23.25 | 1,658,483 | -0.96(-3.97%) |
Apr 24, 2015 | 26.40 | 26.62 | 24.19 | 24.21 | 2,073,445 | -0.13(-0.53%) |
Apr 23, 2015 | 24.16 | 24.49 | 23.99 | 24.34 | 289,266 | +0.17(+0.70%) |
Apr 22, 2015 | 24.11 | 24.19 | 23.92 | 24.17 | 429,675 | +0.08(+0.33%) |
Apr 21, 2015 | 24.36 | 24.61 | 24.05 | 24.09 | 650,653 | -0.64(-2.59%) |
Apr 20, 2015 | 23.96 | 24.74 | 23.87 | 24.73 | 440,881 | +0.86(+3.60%) |
Apr 17, 2015 | 24.02 | 24.15 | 23.65 | 23.87 | 603,359 | -0.31(-1.28%) |
Apr 16, 2015 | 24.29 | 24.59 | 24.18 | 24.18 | 856,968 | -0.20(-0.82%) |
Apr 15, 2015 | 24.51 | 24.80 | 24.26 | 24.38 | 589,690 | -0.13(-0.53%) |
Apr 14, 2015 | 24.20 | 24.56 | 24.20 | 24.51 | 946,101 | +0.34(+1.41%) |
Apr 13, 2015 | 23.90 | 24.30 | 23.90 | 24.17 | 1,859,843 | +0.42(+1.77%) |
Apr 10, 2015 | 23.61 | 24.03 | 23.52 | 23.75 | 502,288 | +0.29(+1.24%) |
Apr 09, 2015 | 23.38 | 23.58 | 23.27 | 23.46 | 227,720 | +0.01(+0.04%) |
Apr 08, 2015 | 23.23 | 23.46 | 23.10 | 23.45 | 257,062 | +0.25(+1.08%) |
Apr 07, 2015 | 23.16 | 23.47 | 23.14 | 23.20 | 236,850 | -0.01(-0.04%) |
Apr 06, 2015 | 23.17 | 23.55 | 23.13 | 23.21 | 296,080 | -0.13(-0.56%) |
Apr 02, 2015 | 23.33 | 23.34 | 23.34 | 23.34 | 334,800 | +0.05(+0.21%) |
Apr 01, 2015 | 23.39 | 23.70 | 22.90 | 23.29 | 491,341 | -0.19(-0.81%) |
Mar 31, 2015 | 23.05 | 23.56 | 23.05 | 23.48 | 421,571 | +0.38(+1.65%) |
Mar 30, 2015 | 23.08 | 23.44 | 23.01 | 23.10 | 451,505 | +0.07(+0.28%) |
Mar 27, 2015 | 22.70 | 23.11 | 22.70 | 23.04 | 433,705 | +0.36(+1.57%) |
Mar 26, 2015 | 22.88 | 23.17 | 22.66 | 22.68 | 468,013 | -0.31(-1.35%) |
Mar 25, 2015 | 23.84 | 23.97 | 22.97 | 22.99 | 435,094 | -0.76(-3.20%) |
Mar 24, 2015 | 23.29 | 23.80 | 23.08 | 23.75 | 412,383 | +0.42(+1.80%) |
Mar 23, 2015 | 23.28 | 23.52 | 23.19 | 23.33 | 839,120 | +0.06(+0.26%) |
Mar 20, 2015 | 23.19 | 23.44 | 23.17 | 23.27 | 1,385,185 | +0.11(+0.47%) |
Mar 19, 2015 | 23.28 | 23.44 | 23.14 | 23.16 | 386,408 | -0.24(-1.03%) |
Mar 18, 2015 | 22.99 | 23.80 | 22.85 | 23.40 | 1,736,570 | +0.43(+1.87%) |
Mar 17, 2015 | 21.94 | 23.12 | 21.55 | 22.97 | 1,358,808 | +0.92(+4.17%) |
Mar 16, 2015 | 22.18 | 22.25 | 21.88 | 22.05 | 640,145 | +0.02(+0.09%) |
Mar 13, 2015 | 22.05 | 22.09 | 21.86 | 22.03 | 445,711 | +0.02(+0.09%) |
Mar 12, 2015 | 21.08 | 22.04 | 20.95 | 22.01 | 1,099,392 | +1.07(+5.11%) |
Mar 11, 2015 | 20.59 | 20.99 | 20.39 | 20.94 | 606,229 | +0.34(+1.65%) |
Mar 10, 2015 | 20.47 | 20.78 | 20.38 | 20.60 | 728,792 | -0.07(-0.34%) |
Mar 09, 2015 | 20.47 | 20.82 | 20.45 | 20.67 | 450,488 | +0.19(+0.93%) |
Mar 06, 2015 | 20.25 | 20.79 | 20.18 | 20.48 | 1,005,958 | +0.63(+3.17%) |
Mar 05, 2015 | 20.02 | 20.18 | 19.71 | 19.85 | 560,658 | -0.13(-0.65%) |
Mar 04, 2015 | 20.04 | 20.10 | 19.83 | 19.98 | 478,430 | -0.12(-0.60%) |
Mar 03, 2015 | 20.04 | 20.22 | 19.89 | 20.10 | 841,007 | +0.00(+0.00%) |
Mar 02, 2015 | 19.83 | 20.29 | 19.70 | 20.10 | 1,054,238 | +0.32(+1.62%) |
Feb 27, 2015 | 20.08 | 20.25 | 19.61 | 19.78 | 948,422 | -0.28(-1.40%) |
Feb 26, 2015 | 20.01 | 21.06 | 19.96 | 20.06 | 1,362,248 | -0.13(-0.64%) |
Feb 25, 2015 | 20.15 | 20.57 | 20.02 | 20.19 | 1,579,696 | +0.09(+0.45%) |
Feb 24, 2015 | 19.96 | 20.20 | 19.95 | 20.10 | 833,097 | +0.12(+0.60%) |
Feb 23, 2015 | 20.08 | 20.10 | 19.93 | 19.98 | 315,169 | -0.09(-0.45%) |
Feb 20, 2015 | 20.12 | 20.19 | 19.85 | 20.07 | 405,587 | +0.01(+0.05%) |
Feb 19, 2015 | 19.82 | 20.11 | 19.79 | 20.06 | 563,998 | +0.26(+1.31%) |
Feb 18, 2015 | 19.59 | 19.89 | 19.58 | 19.80 | 757,633 | +0.14(+0.71%) |
Feb 17, 2015 | 20.03 | 20.25 | 19.51 | 19.66 | 454,811 | -0.32(-1.60%) |
Feb 13, 2015 | 20.14 | 19.98 | 19.98 | 19.98 | 637,000 | -0.09(-0.45%) |
Feb 12, 2015 | 19.97 | 20.19 | 19.84 | 20.07 | 253,852 | +0.18(+0.90%) |
Feb 11, 2015 | 19.98 | 20.24 | 19.78 | 19.89 | 218,282 | -0.11(-0.55%) |
Feb 10, 2015 | 20.19 | 20.46 | 19.78 | 20.00 | 186,532 | +0.00(+0.00%) |
Feb 09, 2015 | 20.17 | 20.30 | 19.89 | 20.00 | 601,037 | -0.19(-0.94%) |
Feb 06, 2015 | 20.45 | 20.52 | 20.11 | 20.19 | 301,355 | -0.18(-0.88%) |
Feb 05, 2015 | 20.20 | 20.45 | 20.19 | 20.37 | 327,397 | +0.26(+1.29%) |
Feb 04, 2015 | 20.22 | 20.47 | 20.00 | 20.11 | 420,887 | -0.12(-0.59%) |
Feb 03, 2015 | 19.89 | 20.27 | 19.88 | 20.23 | 1,294,346 | +0.48(+2.43%) |