Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.50 | 22.52 | 22.19 | 22.29 | 223,229 | -0.09(-0.40%) |
Apr 29, 2015 | 22.22 | 22.41 | 22.17 | 22.38 | 281,920 | +0.14(+0.63%) |
Apr 28, 2015 | 22.27 | 22.33 | 22.19 | 22.24 | 262,383 | +0.02(+0.09%) |
Apr 27, 2015 | 22.27 | 22.27 | 22.17 | 22.22 | 189,750 | -0.13(-0.58%) |
Apr 24, 2015 | 22.38 | 22.39 | 22.24 | 22.35 | 335,058 | +0.07(+0.31%) |
Apr 23, 2015 | 22.17 | 22.41 | 22.17 | 22.28 | 263,847 | +0.25(+1.13%) |
Apr 22, 2015 | 22.11 | 22.16 | 22.01 | 22.03 | 435,962 | -0.07(-0.32%) |
Apr 21, 2015 | 22.02 | 22.11 | 21.96 | 22.10 | 460,174 | +0.03(+0.14%) |
Apr 20, 2015 | 22.13 | 22.16 | 22.04 | 22.07 | 171,292 | -0.18(-0.81%) |
Apr 17, 2015 | 22.40 | 22.46 | 22.25 | 22.25 | 631,179 | -0.13(-0.58%) |
Apr 16, 2015 | 22.34 | 22.41 | 22.30 | 22.38 | 271,051 | +0.16(+0.72%) |
Apr 15, 2015 | 22.28 | 22.36 | 22.18 | 22.22 | 174,436 | -0.05(-0.22%) |
Apr 14, 2015 | 22.23 | 22.33 | 22.17 | 22.27 | 412,828 | +0.14(+0.63%) |
Apr 13, 2015 | 22.25 | 22.30 | 22.12 | 22.13 | 259,039 | -0.19(-0.85%) |
Apr 10, 2015 | 22.33 | 22.38 | 22.30 | 22.32 | 111,014 | -0.12(-0.53%) |
Apr 09, 2015 | 22.42 | 22.46 | 22.29 | 22.44 | 158,819 | -0.07(-0.31%) |
Apr 08, 2015 | 22.69 | 22.69 | 22.45 | 22.51 | 95,298 | -0.12(-0.53%) |
Apr 07, 2015 | 22.64 | 22.73 | 22.58 | 22.63 | 185,520 | -0.06(-0.26%) |
Apr 06, 2015 | 22.85 | 22.88 | 22.68 | 22.69 | 399,839 | -0.05(-0.22%) |
Apr 02, 2015 | 22.52 | 22.74 | 22.74 | 22.74 | 339,800 | +0.33(+1.47%) |
Apr 01, 2015 | 22.18 | 22.48 | 22.15 | 22.41 | 331,109 | +0.27(+1.22%) |
Mar 31, 2015 | 22.35 | 22.47 | 22.13 | 22.14 | 243,599 | -0.20(-0.90%) |
Mar 30, 2015 | 22.29 | 22.45 | 22.28 | 22.34 | 197,086 | +0.02(+0.09%) |
Mar 27, 2015 | 22.35 | 22.41 | 22.31 | 22.32 | 142,560 | -0.07(-0.31%) |
Mar 26, 2015 | 22.58 | 22.61 | 22.38 | 22.39 | 176,983 | -0.16(-0.71%) |
Mar 25, 2015 | 22.63 | 22.66 | 22.54 | 22.55 | 225,843 | -0.06(-0.27%) |
Mar 24, 2015 | 22.58 | 22.63 | 22.50 | 22.61 | 240,871 | -0.13(-0.57%) |
Mar 23, 2015 | 22.65 | 22.75 | 22.63 | 22.74 | 308,490 | +0.19(+0.84%) |
Mar 20, 2015 | 22.35 | 22.59 | 22.35 | 22.55 | 263,579 | +0.29(+1.30%) |
Mar 19, 2015 | 22.39 | 22.40 | 22.20 | 22.26 | 186,999 | -0.09(-0.40%) |
Mar 18, 2015 | 22.10 | 22.37 | 22.00 | 22.35 | 2,806,070 | +0.27(+1.22%) |
Mar 17, 2015 | 22.14 | 22.20 | 22.05 | 22.08 | 200,645 | -0.18(-0.81%) |
Mar 16, 2015 | 22.16 | 22.28 | 22.10 | 22.26 | 185,704 | +0.19(+0.86%) |
Mar 13, 2015 | 22.34 | 22.34 | 22.03 | 22.07 | 260,283 | -0.34(-1.52%) |
Mar 12, 2015 | 22.45 | 22.49 | 22.27 | 22.41 | 177,956 | +0.00(+0.00%) |
Mar 11, 2015 | 22.48 | 22.53 | 22.39 | 22.41 | 109,256 | -0.04(-0.18%) |
Mar 10, 2015 | 22.46 | 22.50 | 22.40 | 22.45 | 358,367 | -0.13(-0.58%) |
Mar 09, 2015 | 22.64 | 22.68 | 22.56 | 22.58 | 138,537 | -0.01(-0.04%) |
Mar 06, 2015 | 22.53 | 22.61 | 22.48 | 22.59 | 364,622 | -0.01(-0.04%) |
Mar 05, 2015 | 22.79 | 22.79 | 22.58 | 22.60 | 178,696 | -0.15(-0.66%) |
Mar 04, 2015 | 22.58 | 22.80 | 22.51 | 22.75 | 298,512 | +0.04(+0.18%) |
Mar 03, 2015 | 22.83 | 22.86 | 22.67 | 22.71 | 540,833 | -0.17(-0.74%) |
Mar 02, 2015 | 23.05 | 23.10 | 22.86 | 22.88 | 304,962 | -0.19(-0.82%) |
Feb 27, 2015 | 22.98 | 23.13 | 22.90 | 23.07 | 181,534 | +0.11(+0.48%) |
Feb 26, 2015 | 22.83 | 22.96 | 22.77 | 22.96 | 312,025 | +0.13(+0.57%) |
Feb 25, 2015 | 22.97 | 23.12 | 22.76 | 22.83 | 641,900 | -0.20(-0.87%) |
Feb 24, 2015 | 23.05 | 23.16 | 23.01 | 23.03 | 279,857 | +0.05(+0.22%) |
Feb 23, 2015 | 23.08 | 23.12 | 22.97 | 22.98 | 251,051 | -0.17(-0.73%) |
Feb 20, 2015 | 23.31 | 23.31 | 23.14 | 23.15 | 191,112 | -0.20(-0.86%) |
Feb 19, 2015 | 23.33 | 23.45 | 23.31 | 23.35 | 153,929 | -0.04(-0.17%) |
Feb 18, 2015 | 23.50 | 23.53 | 23.33 | 23.39 | 194,108 | -0.16(-0.70%) |
Feb 17, 2015 | 23.54 | 23.63 | 23.39 | 23.55 | 226,768 | -0.02(-0.06%) |
Feb 13, 2015 | 23.46 | 23.57 | 23.57 | 23.57 | 253,200 | +0.21(+0.90%) |
Feb 12, 2015 | 23.28 | 23.41 | 23.26 | 23.36 | 181,948 | +0.13(+0.56%) |
Feb 11, 2015 | 23.28 | 23.32 | 23.20 | 23.23 | 117,318 | -0.10(-0.43%) |
Feb 10, 2015 | 23.57 | 23.57 | 23.30 | 23.33 | 386,634 | -0.28(-1.19%) |
Feb 09, 2015 | 23.37 | 23.61 | 23.34 | 23.61 | 583,105 | +0.21(+0.90%) |
Feb 06, 2015 | 23.34 | 23.41 | 23.23 | 23.40 | 306,040 | +0.18(+0.78%) |
Feb 05, 2015 | 23.13 | 23.24 | 23.11 | 23.22 | 215,337 | +0.08(+0.35%) |
Feb 04, 2015 | 23.31 | 23.50 | 23.12 | 23.14 | 428,921 | -0.10(-0.43%) |
Feb 03, 2015 | 23.03 | 23.37 | 23.02 | 23.24 | 1,257,282 | +0.33(+1.44%) |