Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.44 | 22.50 | 22.10 | 22.29 | 185,296 | -0.09(-0.38%) |
Apr 29, 2015 | 21.95 | 22.58 | 21.95 | 22.38 | 488,838 | +0.57(+2.62%) |
Apr 28, 2015 | 21.77 | 21.93 | 21.74 | 21.80 | 230,370 | +0.00(+0.02%) |
Apr 27, 2015 | 21.86 | 21.97 | 21.62 | 21.80 | 785,015 | -0.00(-0.02%) |
Apr 24, 2015 | 21.90 | 22.15 | 21.62 | 21.80 | 628,589 | -0.02(-0.08%) |
Apr 23, 2015 | 21.75 | 21.98 | 21.69 | 21.82 | 318,078 | +0.01(+0.04%) |
Apr 22, 2015 | 21.48 | 21.88 | 21.42 | 21.81 | 289,817 | +0.31(+1.43%) |
Apr 21, 2015 | 21.71 | 21.71 | 21.42 | 21.50 | 344,171 | -0.16(-0.75%) |
Apr 20, 2015 | 21.75 | 21.90 | 21.41 | 21.67 | 162,203 | -0.01(-0.06%) |
Apr 17, 2015 | 21.37 | 21.74 | 21.07 | 21.68 | 186,045 | +0.23(+1.05%) |
Apr 16, 2015 | 20.88 | 21.64 | 20.88 | 21.45 | 295,885 | +0.50(+2.36%) |
Apr 15, 2015 | 21.01 | 21.46 | 20.91 | 20.96 | 394,815 | +0.09(+0.45%) |
Apr 14, 2015 | 20.58 | 21.40 | 20.51 | 20.86 | 438,508 | +0.20(+0.95%) |
Apr 13, 2015 | 20.81 | 20.81 | 20.41 | 20.67 | 296,984 | -0.25(-1.20%) |
Apr 10, 2015 | 20.68 | 21.07 | 20.42 | 20.92 | 286,954 | +0.20(+0.97%) |
Apr 09, 2015 | 20.73 | 21.15 | 20.60 | 20.72 | 483,831 | +0.00(+0.02%) |
Apr 08, 2015 | 21.24 | 21.24 | 20.14 | 20.71 | 630,678 | -0.38(-1.82%) |
Apr 07, 2015 | 21.30 | 21.64 | 20.84 | 21.10 | 562,772 | -0.33(-1.55%) |
Apr 06, 2015 | 21.59 | 22.00 | 21.33 | 21.43 | 399,233 | -0.15(-0.69%) |
Apr 02, 2015 | 21.80 | 21.58 | 21.58 | 21.58 | 210,100 | -0.21(-0.96%) |
Apr 01, 2015 | 21.82 | 21.99 | 21.65 | 21.79 | 217,867 | -0.13(-0.60%) |
Mar 31, 2015 | 21.97 | 22.01 | 21.82 | 21.92 | 187,792 | -0.05(-0.21%) |
Mar 30, 2015 | 21.88 | 21.98 | 21.77 | 21.97 | 94,767 | +0.09(+0.43%) |
Mar 27, 2015 | 22.09 | 22.20 | 21.79 | 21.88 | 259,587 | -0.26(-1.18%) |
Mar 26, 2015 | 22.19 | 22.41 | 22.14 | 22.14 | 303,001 | +0.09(+0.41%) |
Mar 25, 2015 | 22.10 | 22.32 | 21.80 | 22.05 | 705,057 | -0.04(-0.17%) |
Mar 24, 2015 | 22.20 | 22.50 | 22.06 | 22.09 | 292,227 | -0.23(-1.03%) |
Mar 23, 2015 | 22.37 | 22.83 | 22.26 | 22.32 | 564,683 | +0.23(+1.02%) |
Mar 20, 2015 | 21.62 | 22.09 | 21.60 | 22.09 | 1,468,809 | +0.44(+2.05%) |
Mar 19, 2015 | 21.67 | 21.81 | 21.46 | 21.65 | 220,034 | -0.06(-0.28%) |
Mar 18, 2015 | 21.80 | 21.91 | 21.61 | 21.71 | 451,343 | -0.02(-0.10%) |
Mar 17, 2015 | 21.77 | 21.98 | 21.70 | 21.73 | 371,383 | -0.13(-0.59%) |
Mar 16, 2015 | 21.79 | 21.99 | 21.62 | 21.86 | 272,610 | +0.06(+0.27%) |
Mar 13, 2015 | 21.83 | 22.11 | 21.54 | 21.80 | 695,828 | +0.02(+0.10%) |
Mar 12, 2015 | 21.20 | 21.82 | 21.16 | 21.77 | 381,823 | +0.59(+2.76%) |
Mar 11, 2015 | 21.56 | 21.60 | 20.96 | 21.19 | 1,119,180 | -0.47(-2.15%) |
Mar 10, 2015 | 21.74 | 22.07 | 21.15 | 21.65 | 446,017 | -0.14(-0.63%) |
Mar 09, 2015 | 21.83 | 21.93 | 21.75 | 21.79 | 248,232 | +0.04(+0.18%) |
Mar 06, 2015 | 21.77 | 21.95 | 21.63 | 21.75 | 202,471 | -0.13(-0.60%) |
Mar 05, 2015 | 21.99 | 22.16 | 21.87 | 21.88 | 215,902 | -0.10(-0.47%) |
Mar 04, 2015 | 21.96 | 22.12 | 21.89 | 21.99 | 255,812 | +0.10(+0.45%) |
Mar 03, 2015 | 22.09 | 22.24 | 21.89 | 21.89 | 176,402 | -0.12(-0.52%) |
Mar 02, 2015 | 22.19 | 22.35 | 21.93 | 22.00 | 271,331 | -0.02(-0.08%) |
Feb 27, 2015 | 22.20 | 22.25 | 21.78 | 22.02 | 388,524 | -0.18(-0.81%) |
Feb 26, 2015 | 22.29 | 22.43 | 22.07 | 22.20 | 402,128 | -0.05(-0.21%) |
Feb 25, 2015 | 22.30 | 22.85 | 22.06 | 22.25 | 581,709 | +0.01(+0.06%) |
Feb 24, 2015 | 22.20 | 22.52 | 22.16 | 22.23 | 248,246 | -0.07(-0.31%) |
Feb 23, 2015 | 22.41 | 22.42 | 21.75 | 22.30 | 394,256 | +0.31(+1.42%) |
Feb 20, 2015 | 21.82 | 22.28 | 21.72 | 21.99 | 368,638 | +0.17(+0.78%) |
Feb 19, 2015 | 21.53 | 22.07 | 21.36 | 21.82 | 639,949 | +0.64(+3.02%) |
Feb 18, 2015 | 21.13 | 21.32 | 20.91 | 21.18 | 749,246 | +0.05(+0.22%) |
Feb 17, 2015 | 21.52 | 21.76 | 21.11 | 21.13 | 507,501 | -0.36(-1.67%) |
Feb 13, 2015 | 21.26 | 21.49 | 21.49 | 21.49 | 336,114 | +0.09(+0.44%) |
Feb 12, 2015 | 21.34 | 21.50 | 21.12 | 21.40 | 300,565 | -0.11(-0.50%) |
Feb 11, 2015 | 21.69 | 21.74 | 21.37 | 21.50 | 199,949 | -0.13(-0.61%) |
Feb 10, 2015 | 21.88 | 21.88 | 21.38 | 21.64 | 250,017 | -0.24(-1.09%) |
Feb 09, 2015 | 22.00 | 22.27 | 21.78 | 21.88 | 453,430 | -0.12(-0.54%) |
Feb 06, 2015 | 22.34 | 22.34 | 21.75 | 22.00 | 409,096 | +0.03(+0.16%) |
Feb 05, 2015 | 22.18 | 22.18 | 21.52 | 21.96 | 410,778 | -0.06(-0.25%) |
Feb 04, 2015 | 21.95 | 22.11 | 21.50 | 22.02 | 896,291 | -0.02(-0.10%) |
Feb 03, 2015 | 21.80 | 22.39 | 21.76 | 22.04 | 1,075,052 | +0.32(+1.47%) |