Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.87 | 22.87 | 22.42 | 22.50 | 7,606 | -0.35(-1.54%) |
Apr 29, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 551 | -0.01(-0.04%) |
Apr 28, 2015 | 22.68 | 22.89 | 22.64 | 22.86 | 3,548 | +0.11(+0.49%) |
Apr 27, 2015 | 23.04 | 23.04 | 22.71 | 22.75 | 4,851 | -0.26(-1.13%) |
Apr 24, 2015 | 23.02 | 23.08 | 23.01 | 23.01 | 2,109 | +0.14(+0.61%) |
Apr 23, 2015 | 22.81 | 22.93 | 22.81 | 22.87 | 2,854 | +0.25(+1.11%) |
Apr 22, 2015 | 22.64 | 22.64 | 22.61 | 22.62 | 1,889 | -0.08(-0.35%) |
Apr 21, 2015 | 22.96 | 22.96 | 22.68 | 22.70 | 1,914 | -0.30(-1.30%) |
Apr 20, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 1,417 | +0.45(+2.02%) |
Apr 17, 2015 | 22.63 | 22.70 | 22.53 | 22.55 | 2,608 | -0.12(-0.55%) |
Apr 16, 2015 | 22.80 | 22.80 | 22.57 | 22.67 | 2,782 | -0.21(-0.92%) |
Apr 15, 2015 | 22.89 | 22.90 | 22.88 | 22.88 | 718 | +0.13(+0.57%) |
Apr 14, 2015 | 22.63 | 22.75 | 22.63 | 22.75 | 485 | +0.15(+0.66%) |
Apr 13, 2015 | 22.81 | 22.83 | 22.59 | 22.60 | 6,076 | -0.33(-1.44%) |
Apr 10, 2015 | 22.68 | 22.92 | 22.68 | 22.93 | 12,857 | +0.28(+1.24%) |
Apr 09, 2015 | 22.72 | 22.72 | 22.55 | 22.65 | 8,685 | -0.09(-0.40%) |
Apr 08, 2015 | 22.79 | 22.79 | 22.74 | 22.74 | 2,500 | -0.23(-1.00%) |
Apr 07, 2015 | 22.91 | 22.97 | 22.90 | 22.97 | 7,996 | -0.17(-0.73%) |
Apr 06, 2015 | 23.15 | 23.15 | 23.14 | 23.14 | 2,214 | +0.28(+1.22%) |
Apr 02, 2015 | 22.75 | 22.86 | 22.86 | 22.86 | 3,800 | +0.05(+0.23%) |
Apr 01, 2015 | 22.72 | 22.81 | 22.64 | 22.81 | 8,568 | +0.06(+0.25%) |
Mar 31, 2015 | 22.64 | 22.79 | 22.64 | 22.75 | 2,487 | -0.02(-0.08%) |
Mar 30, 2015 | 22.65 | 22.77 | 22.51 | 22.77 | 9,461 | +0.25(+1.10%) |
Mar 27, 2015 | 22.43 | 22.52 | 22.43 | 22.52 | 597 | +0.18(+0.81%) |
Mar 26, 2015 | 22.46 | 22.54 | 22.33 | 22.34 | 6,741 | -0.17(-0.76%) |
Mar 25, 2015 | 22.64 | 22.69 | 22.51 | 22.51 | 5,841 | -0.21(-0.94%) |
Mar 24, 2015 | 22.92 | 22.92 | 22.71 | 22.72 | 4,098 | -0.29(-1.24%) |
Mar 23, 2015 | 22.98 | 23.01 | 22.91 | 23.01 | 1,733 | +0.07(+0.30%) |
Mar 20, 2015 | 22.77 | 22.94 | 22.72 | 22.94 | 11,502 | +0.16(+0.71%) |
Mar 19, 2015 | 22.95 | 22.95 | 22.73 | 22.78 | 8,139 | -0.22(-0.97%) |
Mar 18, 2015 | 22.42 | 23.11 | 22.42 | 23.00 | 6,735 | +0.63(+2.81%) |
Mar 17, 2015 | 22.36 | 22.37 | 22.36 | 22.37 | 1,220 | -0.02(-0.09%) |
Mar 16, 2015 | 22.03 | 22.51 | 22.03 | 22.39 | 4,848 | +0.36(+1.63%) |
Mar 13, 2015 | 22.02 | 22.03 | 21.96 | 22.03 | 1,261 | -0.31(-1.39%) |
Mar 12, 2015 | 22.03 | 22.34 | 22.03 | 22.34 | 8,674 | +0.45(+2.06%) |
Mar 11, 2015 | 22.08 | 22.08 | 21.81 | 21.89 | 24,622 | -0.15(-0.70%) |
Mar 10, 2015 | 21.99 | 22.22 | 21.99 | 22.05 | 826 | -0.06(-0.29%) |
Mar 09, 2015 | 21.96 | 22.14 | 21.96 | 22.11 | 4,264 | +0.10(+0.44%) |
Mar 06, 2015 | 22.56 | 22.56 | 22.01 | 22.01 | 5,007 | -0.70(-3.07%) |
Mar 05, 2015 | 22.51 | 22.76 | 22.51 | 22.71 | 3,264 | +0.24(+1.07%) |
Mar 04, 2015 | 22.54 | 22.54 | 22.46 | 22.47 | 2,025 | -0.20(-0.88%) |
Mar 03, 2015 | 22.54 | 22.69 | 22.17 | 22.67 | 76,571 | +0.11(+0.49%) |
Mar 02, 2015 | 22.93 | 22.93 | 22.41 | 22.56 | 85,734 | -0.35(-1.53%) |
Feb 27, 2015 | 22.82 | 22.92 | 22.82 | 22.91 | 6,903 | +0.05(+0.23%) |
Feb 26, 2015 | 23.09 | 23.09 | 22.86 | 22.86 | 7,705 | -0.24(-1.05%) |
Feb 25, 2015 | 23.24 | 23.24 | 23.10 | 23.10 | 5,174 | -0.32(-1.39%) |
Feb 24, 2015 | 23.50 | 23.50 | 23.42 | 23.42 | 2,819 | +0.11(+0.49%) |
Feb 23, 2015 | 23.04 | 23.31 | 23.04 | 23.31 | 1,687 | +0.06(+0.28%) |
Feb 20, 2015 | 23.28 | 23.31 | 23.12 | 23.25 | 3,859 | +0.01(+0.03%) |
Feb 19, 2015 | 23.37 | 23.41 | 23.20 | 23.24 | 10,736 | -0.20(-0.85%) |
Feb 18, 2015 | 23.13 | 23.44 | 23.13 | 23.44 | 10,163 | +0.52(+2.27%) |
Feb 17, 2015 | 22.92 | 23.06 | 22.85 | 22.92 | 1,639 | -0.05(-0.22%) |
Feb 13, 2015 | 23.28 | 22.97 | 22.97 | 22.97 | 5,600 | -0.31(-1.33%) |
Feb 12, 2015 | 23.40 | 23.40 | 23.25 | 23.28 | 6,710 | -0.07(-0.32%) |
Feb 11, 2015 | 23.47 | 23.47 | 23.31 | 23.36 | 1,813 | -0.46(-1.95%) |
Feb 10, 2015 | 23.44 | 23.82 | 23.44 | 23.82 | 4,589 | +0.52(+2.23%) |
Feb 09, 2015 | 23.46 | 23.57 | 23.30 | 23.30 | 3,844 | -0.23(-0.98%) |
Feb 06, 2015 | 24.41 | 24.41 | 23.52 | 23.53 | 10,039 | -0.91(-3.72%) |
Feb 05, 2015 | 24.37 | 24.44 | 24.34 | 24.44 | 2,572 | +0.19(+0.78%) |
Feb 04, 2015 | 24.42 | 24.42 | 24.24 | 24.25 | 3,697 | -0.17(-0.70%) |
Feb 03, 2015 | 24.34 | 24.42 | 24.24 | 24.42 | 2,475 | +0.15(+0.62%) |