Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.87 | 21.90 | 21.52 | 21.65 | 64,211 | -0.36(-1.62%) |
Apr 29, 2015 | 21.96 | 22.01 | 21.82 | 22.01 | 23,366 | -0.02(-0.10%) |
Apr 28, 2015 | 21.87 | 22.04 | 21.75 | 22.03 | 40,774 | +0.15(+0.70%) |
Apr 27, 2015 | 22.21 | 22.21 | 21.84 | 21.88 | 41,191 | -0.26(-1.17%) |
Apr 24, 2015 | 21.93 | 22.28 | 21.87 | 22.14 | 50,503 | +0.20(+0.90%) |
Apr 23, 2015 | 21.77 | 22.02 | 21.77 | 21.94 | 26,809 | +0.14(+0.63%) |
Apr 22, 2015 | 21.77 | 21.86 | 21.68 | 21.80 | 24,841 | +0.05(+0.24%) |
Apr 21, 2015 | 21.97 | 22.06 | 21.71 | 21.75 | 24,870 | -0.22(-0.98%) |
Apr 20, 2015 | 21.73 | 22.11 | 21.73 | 21.97 | 60,877 | +0.31(+1.45%) |
Apr 17, 2015 | 21.69 | 21.81 | 21.58 | 21.65 | 73,074 | -0.07(-0.34%) |
Apr 16, 2015 | 21.84 | 21.84 | 21.57 | 21.73 | 41,020 | -0.13(-0.59%) |
Apr 15, 2015 | 21.87 | 21.99 | 21.86 | 21.86 | 31,787 | +0.04(+0.16%) |
Apr 14, 2015 | 21.74 | 21.87 | 21.71 | 21.82 | 39,327 | +0.12(+0.56%) |
Apr 13, 2015 | 21.91 | 21.92 | 21.69 | 21.70 | 32,791 | -0.21(-0.97%) |
Apr 10, 2015 | 21.80 | 21.96 | 21.78 | 21.91 | 35,574 | +0.17(+0.77%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.62 | 21.74 | 62,058 | -0.09(-0.42%) |
Apr 08, 2015 | 21.94 | 21.99 | 21.74 | 21.84 | 45,003 | -0.07(-0.31%) |
Apr 07, 2015 | 22.19 | 22.19 | 21.90 | 21.90 | 54,500 | -0.23(-1.03%) |
Apr 06, 2015 | 21.93 | 22.28 | 21.90 | 22.13 | 107,766 | +0.23(+1.04%) |
Apr 02, 2015 | 21.77 | 21.90 | 21.90 | 21.90 | 47,334 | +0.11(+0.51%) |
Apr 01, 2015 | 21.77 | 21.84 | 21.57 | 21.79 | 34,754 | -0.02(-0.09%) |
Mar 31, 2015 | 21.75 | 21.90 | 21.66 | 21.81 | 37,278 | +0.02(+0.10%) |
Mar 30, 2015 | 21.64 | 21.85 | 21.55 | 21.79 | 32,813 | +0.29(+1.34%) |
Mar 27, 2015 | 21.44 | 21.61 | 21.39 | 21.50 | 851,925 | +0.14(+0.64%) |
Mar 26, 2015 | 21.49 | 21.61 | 21.33 | 21.36 | 48,673 | -0.18(-0.85%) |
Mar 25, 2015 | 21.85 | 21.95 | 21.55 | 21.55 | 50,605 | -0.24(-1.12%) |
Mar 24, 2015 | 22.08 | 22.08 | 21.76 | 21.79 | 31,440 | -0.24(-1.10%) |
Mar 23, 2015 | 22.03 | 22.11 | 22.02 | 22.03 | 38,530 | +0.02(+0.10%) |
Mar 20, 2015 | 21.92 | 22.04 | 21.80 | 22.01 | 35,177 | -0.14(-0.65%) |
Mar 19, 2015 | 22.25 | 22.51 | 22.12 | 22.15 | 89,069 | -0.21(-0.95%) |
Mar 18, 2015 | 21.77 | 22.49 | 21.75 | 22.37 | 53,908 | +0.57(+2.62%) |
Mar 17, 2015 | 21.73 | 21.89 | 21.73 | 21.80 | 136,249 | -0.01(-0.03%) |
Mar 16, 2015 | 21.56 | 21.96 | 21.56 | 21.80 | 80,484 | +0.33(+1.56%) |
Mar 13, 2015 | 21.66 | 21.66 | 21.29 | 21.47 | 1,313,870 | -0.21(-0.99%) |
Mar 12, 2015 | 21.32 | 21.77 | 21.32 | 21.68 | 142,467 | +0.40(+1.86%) |
Mar 11, 2015 | 21.40 | 21.51 | 21.24 | 21.29 | 80,237 | -0.12(-0.57%) |
Mar 10, 2015 | 21.35 | 21.63 | 21.31 | 21.41 | 82,480 | -0.02(-0.11%) |
Mar 09, 2015 | 21.43 | 21.54 | 21.40 | 21.43 | 265,215 | +0.02(+0.11%) |
Mar 06, 2015 | 21.86 | 21.86 | 21.33 | 21.41 | 153,958 | -0.63(-2.86%) |
Mar 05, 2015 | 21.89 | 22.14 | 21.89 | 22.04 | 90,645 | +0.15(+0.69%) |
Mar 04, 2015 | 22.01 | 22.03 | 21.80 | 21.89 | 83,473 | -0.14(-0.62%) |
Mar 03, 2015 | 21.84 | 22.03 | 21.74 | 22.03 | 109,376 | +0.14(+0.66%) |
Mar 02, 2015 | 22.25 | 22.25 | 21.74 | 21.88 | 324,475 | -0.42(-1.88%) |
Feb 27, 2015 | 22.33 | 22.37 | 22.22 | 22.30 | 111,107 | -0.02(-0.10%) |
Feb 26, 2015 | 22.54 | 22.57 | 22.31 | 22.32 | 52,033 | -0.15(-0.68%) |
Feb 25, 2015 | 22.80 | 22.80 | 22.46 | 22.47 | 194,075 | -0.33(-1.43%) |
Feb 24, 2015 | 22.66 | 22.93 | 22.63 | 22.80 | 131,345 | +0.14(+0.64%) |
Feb 23, 2015 | 22.50 | 22.66 | 22.50 | 22.66 | 106,531 | +0.14(+0.61%) |
Feb 20, 2015 | 22.52 | 22.54 | 22.23 | 22.52 | 74,263 | +0.02(+0.10%) |
Feb 19, 2015 | 22.69 | 22.71 | 22.44 | 22.50 | 231,193 | -0.21(-0.94%) |
Feb 18, 2015 | 22.19 | 22.73 | 22.19 | 22.71 | 1,203,620 | +0.52(+2.33%) |
Feb 17, 2015 | 22.17 | 22.41 | 22.04 | 22.19 | 4,477,770 | -0.05(-0.23%) |
Feb 13, 2015 | 22.54 | 22.24 | 22.24 | 22.24 | 416,412 | -0.30(-1.32%) |
Feb 12, 2015 | 22.71 | 22.71 | 22.50 | 22.54 | 194,300 | -0.09(-0.40%) |
Feb 11, 2015 | 23.11 | 23.11 | 22.61 | 22.63 | 93,318 | -0.49(-2.14%) |
Feb 10, 2015 | 22.73 | 23.16 | 22.69 | 23.13 | 112,298 | +0.45(+1.98%) |
Feb 09, 2015 | 22.90 | 23.01 | 22.60 | 22.68 | 231,348 | -0.22(-0.96%) |
Feb 06, 2015 | 23.83 | 23.83 | 22.78 | 22.90 | 456,887 | -0.94(-3.96%) |
Feb 05, 2015 | 23.71 | 23.90 | 23.65 | 23.84 | 83,563 | +0.21(+0.90%) |
Feb 04, 2015 | 24.27 | 24.27 | 23.60 | 23.63 | 136,069 | -0.33(-1.40%) |
Feb 03, 2015 | 23.85 | 24.03 | 23.73 | 23.96 | 204,510 | +0.11(+0.48%) |