Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 681 | -0.78(-3.40%) |
Apr 29, 2015 | 22.87 | 22.99 | 22.83 | 22.94 | 1,890 | -0.15(-0.65%) |
Apr 28, 2015 | 22.96 | 23.13 | 22.96 | 23.09 | 1,279 | +0.18(+0.79%) |
Apr 27, 2015 | 22.91 | 22.95 | 22.91 | 22.91 | 1,159 | +0.13(+0.57%) |
Apr 24, 2015 | 22.75 | 22.78 | 22.73 | 22.78 | 1,000 | +0.18(+0.81%) |
Apr 23, 2015 | 22.47 | 22.60 | 22.47 | 22.60 | 4,305 | -0.24(-1.07%) |
Apr 22, 2015 | 22.85 | 22.85 | 22.77 | 22.84 | 3,447 | -0.09(-0.39%) |
Apr 21, 2015 | 22.92 | 22.93 | 22.92 | 22.93 | 981 | +0.62(+2.78%) |
Apr 20, 2015 | 22.07 | 22.31 | 22.07 | 22.31 | 1,027 | +1.04(+4.89%) |
Apr 17, 2015 | 21.43 | 21.43 | 21.26 | 21.27 | 6,665 | -0.75(-3.38%) |
Apr 16, 2015 | 22.08 | 22.08 | 22.02 | 22.02 | 3,131 | -0.70(-3.06%) |
Apr 15, 2015 | 22.68 | 22.71 | 22.66 | 22.71 | 1,802 | -0.24(-1.07%) |
Apr 14, 2015 | 22.89 | 22.97 | 22.89 | 22.95 | 5,956 | +0.38(+1.68%) |
Apr 13, 2015 | 22.66 | 22.66 | 22.57 | 22.57 | 2,911 | -0.66(-2.82%) |
Apr 10, 2015 | 23.18 | 23.23 | 23.13 | 23.23 | 2,637 | -0.16(-0.66%) |
Apr 09, 2015 | 23.31 | 23.39 | 23.31 | 23.39 | 904 | +0.19(+0.80%) |
Apr 08, 2015 | 23.11 | 23.20 | 23.11 | 23.20 | 1,422 | +0.21(+0.91%) |
Apr 07, 2015 | 23.02 | 23.02 | 22.97 | 22.99 | 3,884 | -0.17(-0.73%) |
Apr 06, 2015 | 23.21 | 23.22 | 23.16 | 23.16 | 979 | +1.07(+4.84%) |
Apr 02, 2015 | 22.09 | 22.09 | 22.09 | 0 | +0.47(+2.17%) | |
Apr 01, 2015 | 21.62 | 21.64 | 21.56 | 21.62 | 3,136 | -0.35(-1.59%) |
Mar 31, 2015 | 21.98 | 21.98 | 21.97 | 21.97 | 28,642 | -1.16(-4.99%) |
Mar 30, 2015 | 23.09 | 23.18 | 23.03 | 23.12 | 2,492 | +0.34(+1.51%) |
Mar 27, 2015 | 22.61 | 22.80 | 22.61 | 22.78 | 15,533 | +0.21(+0.95%) |
Mar 26, 2015 | 22.53 | 22.74 | 22.53 | 22.57 | 1,328 | -0.13(-0.59%) |
Mar 25, 2015 | 22.80 | 22.83 | 22.66 | 22.70 | 7,275 | +0.48(+2.16%) |
Mar 24, 2015 | 22.62 | 22.62 | 22.21 | 22.22 | 319,348 | -0.23(-1.02%) |
Mar 23, 2015 | 22.39 | 22.45 | 22.39 | 22.45 | 2,998 | +0.15(+0.67%) |
Mar 20, 2015 | 22.18 | 22.30 | 22.18 | 22.30 | 9,407 | +0.54(+2.48%) |
Mar 19, 2015 | 21.70 | 21.77 | 21.62 | 21.76 | 2,867 | -0.42(-1.89%) |
Mar 18, 2015 | 22.02 | 22.18 | 22.02 | 22.18 | 1,172 | +0.45(+2.09%) |
Mar 17, 2015 | 21.90 | 21.90 | 21.73 | 21.73 | 3,049 | -0.22(-1.03%) |
Mar 16, 2015 | 21.84 | 21.95 | 21.84 | 21.95 | 105,870 | +0.62(+2.91%) |
Mar 13, 2015 | 21.58 | 21.58 | 21.11 | 21.33 | 267,729 | -0.13(-0.61%) |
Mar 12, 2015 | 21.87 | 21.87 | 21.12 | 21.46 | 90,489 | +0.19(+0.89%) |
Mar 11, 2015 | 21.15 | 21.27 | 21.15 | 21.27 | 2,997 | +0.68(+3.30%) |
Mar 10, 2015 | 20.54 | 20.59 | 20.49 | 20.59 | 6,149 | -0.35(-1.67%) |
Mar 09, 2015 | 20.77 | 20.94 | 20.77 | 20.94 | 1,621 | -0.16(-0.76%) |
Mar 06, 2015 | 21.07 | 21.10 | 21.05 | 21.10 | 4,043 | +1.31(+6.62%) |
Mar 05, 2015 | 19.93 | 19.93 | 19.79 | 19.79 | 5,176 | +0.45(+2.33%) |
Mar 04, 2015 | 19.36 | 19.36 | 19.34 | 19.34 | 1,690 | +0.00(+0.00%) |
Mar 03, 2015 | 19.26 | 19.34 | 19.26 | 19.34 | 2,150 | +0.35(+1.84%) |
Mar 02, 2015 | 19.01 | 19.02 | 18.92 | 18.99 | 5,746 | -0.14(-0.73%) |
Feb 27, 2015 | 19.30 | 19.30 | 19.13 | 19.13 | 20,181 | +0.04(+0.24%) |
Feb 26, 2015 | 19.11 | 19.13 | 19.01 | 19.09 | 2,999 | +0.57(+3.11%) |
Feb 25, 2015 | 18.47 | 18.61 | 18.47 | 18.51 | 6,730 | -0.34(-1.80%) |
Feb 24, 2015 | 18.73 | 18.85 | 18.73 | 18.85 | 2,295 | -0.08(-0.42%) |
Feb 23, 2015 | 18.86 | 18.93 | 18.79 | 18.93 | 2,263 | -0.06(-0.32%) |
Feb 20, 2015 | 18.96 | 18.99 | 18.90 | 18.99 | 8,081 | -0.25(-1.30%) |
Feb 19, 2015 | 19.21 | 19.26 | 19.20 | 19.24 | 4,443 | +0.14(+0.73%) |
Feb 18, 2015 | 19.00 | 19.10 | 18.99 | 19.10 | 2,922 | +0.42(+2.25%) |
Feb 17, 2015 | 18.69 | 18.69 | 18.60 | 18.68 | 6,881 | -0.28(-1.48%) |
Feb 13, 2015 | 18.96 | 18.96 | 18.96 | 0 | +0.03(+0.16%) | |
Feb 12, 2015 | 18.68 | 18.93 | 18.68 | 18.93 | 3,805 | +0.43(+2.32%) |
Feb 11, 2015 | 18.50 | 18.56 | 18.40 | 18.50 | 6,382 | -0.04(-0.22%) |
Feb 10, 2015 | 18.62 | 18.64 | 18.53 | 18.54 | 2,592 | -0.09(-0.46%) |
Feb 09, 2015 | 18.69 | 18.69 | 18.60 | 18.62 | 2,768 | +0.11(+0.62%) |
Feb 06, 2015 | 18.50 | 18.59 | 18.45 | 18.51 | 5,442 | -0.58(-3.04%) |
Feb 05, 2015 | 19.11 | 19.13 | 19.08 | 19.09 | 1,673 | -0.15(-0.78%) |
Feb 04, 2015 | 19.20 | 19.31 | 19.19 | 19.24 | 1,476 | -0.09(-0.47%) |
Feb 03, 2015 | 19.29 | 19.33 | 19.13 | 19.33 | 6,868 | -0.57(-2.86%) |