Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.63 | 21.63 | 21.10 | 21.17 | 46,091 | -0.47(-2.17%) |
Apr 29, 2015 | 21.87 | 21.97 | 21.54 | 21.64 | 35,394 | -0.39(-1.77%) |
Apr 28, 2015 | 22.07 | 22.34 | 21.52 | 22.03 | 28,386 | +0.01(+0.05%) |
Apr 27, 2015 | 22.52 | 22.52 | 21.69 | 22.02 | 52,950 | -0.45(-2.00%) |
Apr 24, 2015 | 22.50 | 22.58 | 22.23 | 22.47 | 55,554 | -0.04(-0.18%) |
Apr 23, 2015 | 22.51 | 22.67 | 22.32 | 22.51 | 43,571 | -0.12(-0.53%) |
Apr 22, 2015 | 22.82 | 22.82 | 22.25 | 22.63 | 113,475 | -0.11(-0.48%) |
Apr 21, 2015 | 22.96 | 22.98 | 22.61 | 22.74 | 57,826 | -0.11(-0.48%) |
Apr 20, 2015 | 23.00 | 23.23 | 22.41 | 22.85 | 147,027 | -0.13(-0.57%) |
Apr 17, 2015 | 23.78 | 24.09 | 22.71 | 22.98 | 125,700 | -0.91(-3.81%) |
Apr 16, 2015 | 22.55 | 24.14 | 22.50 | 23.89 | 264,685 | +1.38(+6.13%) |
Apr 15, 2015 | 22.48 | 22.55 | 22.28 | 22.51 | 36,391 | +0.11(+0.49%) |
Apr 14, 2015 | 22.17 | 22.53 | 22.10 | 22.40 | 39,467 | +0.00(+0.00%) |
Apr 13, 2015 | 22.42 | 22.49 | 22.03 | 22.40 | 76,041 | +0.14(+0.63%) |
Apr 10, 2015 | 22.49 | 22.49 | 21.31 | 22.26 | 181,444 | -0.34(-1.50%) |
Apr 09, 2015 | 22.82 | 22.82 | 22.31 | 22.60 | 87,325 | -0.15(-0.66%) |
Apr 08, 2015 | 22.88 | 23.01 | 22.64 | 22.75 | 60,896 | -0.15(-0.66%) |
Apr 07, 2015 | 22.92 | 23.02 | 22.34 | 22.90 | 106,928 | -0.10(-0.43%) |
Apr 06, 2015 | 22.75 | 23.28 | 22.75 | 23.00 | 87,919 | +0.12(+0.52%) |
Apr 02, 2015 | 22.74 | 22.88 | 22.88 | 22.88 | 73,800 | +0.07(+0.31%) |
Apr 01, 2015 | 23.24 | 23.34 | 22.73 | 22.81 | 67,360 | -0.54(-2.31%) |
Mar 31, 2015 | 22.99 | 23.38 | 22.78 | 23.35 | 134,225 | +0.28(+1.21%) |
Mar 30, 2015 | 23.05 | 23.58 | 22.96 | 23.07 | 77,991 | +0.07(+0.30%) |
Mar 27, 2015 | 22.74 | 23.18 | 22.56 | 23.00 | 105,110 | +0.19(+0.83%) |
Mar 26, 2015 | 22.69 | 22.98 | 22.51 | 22.81 | 101,174 | +0.16(+0.71%) |
Mar 25, 2015 | 22.65 | 22.88 | 22.55 | 22.65 | 64,611 | +0.02(+0.09%) |
Mar 24, 2015 | 22.61 | 22.82 | 22.52 | 22.63 | 100,627 | -0.08(-0.35%) |
Mar 23, 2015 | 22.46 | 22.75 | 22.41 | 22.71 | 226,282 | +0.31(+1.38%) |
Mar 20, 2015 | 22.32 | 22.48 | 22.25 | 22.40 | 78,141 | +0.11(+0.49%) |
Mar 19, 2015 | 22.58 | 22.84 | 22.12 | 22.29 | 155,271 | -0.23(-1.02%) |
Mar 18, 2015 | 22.38 | 22.65 | 22.28 | 22.52 | 77,033 | +0.04(+0.18%) |
Mar 17, 2015 | 22.70 | 22.70 | 22.25 | 22.48 | 110,558 | -0.22(-0.97%) |
Mar 16, 2015 | 23.09 | 23.24 | 22.55 | 22.70 | 72,196 | -0.10(-0.44%) |
Mar 13, 2015 | 22.01 | 23.00 | 22.01 | 22.80 | 190,507 | +1.11(+5.12%) |
Mar 12, 2015 | 21.13 | 21.82 | 20.95 | 21.69 | 53,704 | +0.70(+3.33%) |
Mar 11, 2015 | 20.89 | 21.21 | 20.89 | 20.99 | 31,596 | +0.24(+1.16%) |
Mar 10, 2015 | 20.78 | 20.87 | 20.45 | 20.75 | 62,167 | -0.19(-0.91%) |
Mar 09, 2015 | 20.32 | 21.44 | 20.18 | 20.94 | 84,939 | +0.72(+3.56%) |
Mar 06, 2015 | 20.27 | 20.45 | 20.14 | 20.22 | 39,473 | -0.11(-0.54%) |
Mar 05, 2015 | 20.32 | 20.44 | 19.78 | 20.33 | 87,169 | -0.06(-0.29%) |
Mar 04, 2015 | 20.50 | 20.79 | 20.37 | 20.39 | 44,220 | +0.02(+0.10%) |
Mar 03, 2015 | 20.44 | 20.45 | 20.25 | 20.37 | 58,213 | -0.08(-0.39%) |
Mar 02, 2015 | 20.31 | 20.62 | 20.11 | 20.45 | 94,139 | +0.20(+0.99%) |
Feb 27, 2015 | 20.23 | 20.34 | 20.10 | 20.25 | 39,438 | -0.09(-0.42%) |
Feb 26, 2015 | 20.26 | 20.47 | 19.97 | 20.34 | 41,343 | +0.12(+0.62%) |
Feb 25, 2015 | 19.92 | 20.28 | 19.80 | 20.21 | 45,779 | +0.20(+1.00%) |
Feb 24, 2015 | 19.74 | 20.21 | 19.50 | 20.01 | 36,816 | +0.35(+1.78%) |
Feb 23, 2015 | 19.69 | 19.97 | 19.47 | 19.66 | 65,113 | -0.04(-0.20%) |
Feb 20, 2015 | 20.59 | 20.59 | 19.36 | 19.70 | 59,128 | -0.83(-4.04%) |
Feb 19, 2015 | 20.18 | 20.60 | 20.18 | 20.53 | 42,137 | +0.35(+1.73%) |
Feb 18, 2015 | 20.19 | 20.25 | 19.81 | 20.18 | 28,798 | -0.01(-0.05%) |
Feb 17, 2015 | 19.98 | 20.48 | 19.98 | 20.19 | 31,796 | +0.15(+0.75%) |
Feb 13, 2015 | 19.99 | 20.04 | 20.04 | 20.04 | 40,700 | +0.15(+0.75%) |
Feb 12, 2015 | 20.42 | 20.45 | 19.81 | 19.89 | 58,963 | -0.43(-2.12%) |
Feb 11, 2015 | 21.12 | 21.12 | 19.86 | 20.32 | 69,762 | -0.82(-3.88%) |
Feb 10, 2015 | 21.16 | 21.33 | 20.58 | 21.14 | 76,032 | +0.16(+0.76%) |
Feb 09, 2015 | 21.36 | 21.70 | 20.53 | 20.98 | 83,394 | -0.52(-2.42%) |
Feb 06, 2015 | 22.00 | 22.12 | 21.37 | 21.50 | 88,140 | -0.54(-2.45%) |
Feb 05, 2015 | 22.44 | 22.76 | 21.94 | 22.04 | 128,307 | +0.04(+0.18%) |
Feb 04, 2015 | 21.65 | 22.82 | 21.65 | 22.00 | 82,583 | -0.15(-0.68%) |
Feb 03, 2015 | 22.00 | 22.25 | 21.83 | 22.15 | 99,719 | +0.15(+0.68%) |