Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.45 | 22.45 | 22.17 | 22.26 | 18,444 | -0.24(-1.06%) |
Apr 29, 2015 | 22.47 | 22.57 | 22.41 | 22.50 | 51,299 | -0.06(-0.28%) |
Apr 28, 2015 | 22.52 | 22.60 | 22.40 | 22.56 | 10,673 | +0.01(+0.03%) |
Apr 27, 2015 | 22.73 | 22.73 | 22.55 | 22.56 | 15,942 | -0.05(-0.24%) |
Apr 24, 2015 | 22.63 | 22.69 | 22.61 | 22.61 | 30,515 | -0.06(-0.24%) |
Apr 23, 2015 | 22.57 | 22.67 | 22.56 | 22.67 | 46,296 | +0.09(+0.40%) |
Apr 22, 2015 | 22.41 | 22.59 | 22.41 | 22.58 | 129,341 | +0.10(+0.46%) |
Apr 21, 2015 | 22.64 | 22.64 | 22.43 | 22.47 | 66,862 | +0.02(+0.09%) |
Apr 20, 2015 | 22.49 | 22.51 | 22.45 | 22.45 | 33,361 | +0.19(+0.83%) |
Apr 17, 2015 | 22.46 | 22.46 | 22.20 | 22.27 | 37,661 | -0.28(-1.24%) |
Apr 16, 2015 | 22.52 | 22.55 | 22.52 | 22.55 | 7,469 | -0.01(-0.04%) |
Apr 15, 2015 | 22.56 | 22.61 | 22.53 | 22.56 | 30,255 | +0.13(+0.60%) |
Apr 14, 2015 | 22.38 | 22.43 | 22.33 | 22.42 | 18,816 | +0.03(+0.15%) |
Apr 13, 2015 | 22.52 | 22.55 | 22.39 | 22.39 | 1,993,012 | -0.11(-0.49%) |
Apr 10, 2015 | 22.39 | 22.51 | 22.39 | 22.50 | 53,210 | +0.11(+0.48%) |
Apr 09, 2015 | 22.30 | 22.39 | 22.30 | 22.39 | 16,441 | +0.12(+0.55%) |
Apr 08, 2015 | 22.33 | 22.33 | 22.23 | 22.27 | 18,563 | +0.01(+0.04%) |
Apr 07, 2015 | 22.35 | 22.38 | 22.26 | 22.26 | 67,720 | -0.03(-0.13%) |
Apr 06, 2015 | 22.05 | 22.36 | 22.05 | 22.29 | 36,958 | +0.14(+0.62%) |
Apr 02, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,969,487 | +0.15(+0.69%) |
Apr 01, 2015 | 22.18 | 22.18 | 22.00 | 22.00 | 7,398 | -0.17(-0.74%) |
Mar 31, 2015 | 22.22 | 22.30 | 22.17 | 22.17 | 26,060 | -0.14(-0.62%) |
Mar 30, 2015 | 22.14 | 22.34 | 22.14 | 22.31 | 15,113 | +0.27(+1.23%) |
Mar 27, 2015 | 22.05 | 22.05 | 22.01 | 22.04 | 15,999 | +0.06(+0.25%) |
Mar 26, 2015 | 21.98 | 22.06 | 21.90 | 21.98 | 32,883 | -0.15(-0.67%) |
Mar 25, 2015 | 22.48 | 22.48 | 22.13 | 22.13 | 14,888 | -0.21(-0.96%) |
Mar 24, 2015 | 22.46 | 22.46 | 22.34 | 22.34 | 31,871 | -0.20(-0.87%) |
Mar 23, 2015 | 22.54 | 22.57 | 22.54 | 22.54 | 10,399 | -0.02(-0.09%) |
Mar 20, 2015 | 22.42 | 22.57 | 21.69 | 22.56 | 30,452 | +0.24(+1.07%) |
Mar 19, 2015 | 22.38 | 22.38 | 22.29 | 22.32 | 12,946 | -0.08(-0.36%) |
Mar 18, 2015 | 22.12 | 22.40 | 22.11 | 22.40 | 12,001 | +0.18(+0.81%) |
Mar 17, 2015 | 22.12 | 22.22 | 22.09 | 22.22 | 12,326 | +0.03(+0.13%) |
Mar 16, 2015 | 21.99 | 22.19 | 21.99 | 22.19 | 37,027 | +0.25(+1.13%) |
Mar 13, 2015 | 22.12 | 22.12 | 21.84 | 21.95 | 32,105 | -0.13(-0.61%) |
Mar 12, 2015 | 21.86 | 22.08 | 21.86 | 22.08 | 62,921 | +0.22(+0.99%) |
Mar 11, 2015 | 21.88 | 21.88 | 21.82 | 21.86 | 17,516 | +0.01(+0.06%) |
Mar 10, 2015 | 21.98 | 21.98 | 21.83 | 21.85 | 23,206 | -0.30(-1.37%) |
Mar 09, 2015 | 22.16 | 22.16 | 22.11 | 22.15 | 33,558 | +0.03(+0.13%) |
Mar 06, 2015 | 22.34 | 22.34 | 22.12 | 22.12 | 31,450 | -0.22(-0.97%) |
Mar 05, 2015 | 22.41 | 22.41 | 22.32 | 22.34 | 20,682 | +0.01(+0.06%) |
Mar 04, 2015 | 22.36 | 22.39 | 22.28 | 22.33 | 37,316 | -0.12(-0.55%) |
Mar 03, 2015 | 22.56 | 22.56 | 22.38 | 22.45 | 11,966 | -0.05(-0.24%) |
Mar 02, 2015 | 22.46 | 22.52 | 22.43 | 22.50 | 62,878 | +0.12(+0.53%) |
Feb 27, 2015 | 22.48 | 22.48 | 22.39 | 22.39 | 242,891 | -0.06(-0.26%) |
Feb 26, 2015 | 22.45 | 22.50 | 22.44 | 22.44 | 26,295 | +0.01(+0.03%) |
Feb 25, 2015 | 22.47 | 22.57 | 22.44 | 22.44 | 1,016,062 | -0.04(-0.17%) |
Feb 24, 2015 | 22.41 | 22.52 | 22.41 | 22.48 | 58,119 | +0.06(+0.26%) |
Feb 23, 2015 | 22.38 | 22.43 | 22.36 | 22.42 | 45,299 | -0.06(-0.26%) |
Feb 20, 2015 | 22.33 | 22.48 | 22.33 | 22.48 | 23,502 | +0.15(+0.66%) |
Feb 19, 2015 | 22.22 | 22.37 | 22.22 | 22.33 | 23,509 | +0.02(+0.08%) |
Feb 18, 2015 | 22.32 | 22.32 | 22.29 | 22.31 | 13,454 | -0.03(-0.12%) |
Feb 17, 2015 | 22.32 | 22.35 | 22.22 | 22.34 | 17,057 | +0.09(+0.40%) |
Feb 13, 2015 | 22.26 | 22.25 | 22.25 | 22.25 | 55,002 | +0.09(+0.39%) |
Feb 12, 2015 | 22.05 | 22.16 | 22.02 | 22.16 | 51,984 | +0.14(+0.62%) |
Feb 11, 2015 | 22.00 | 22.03 | 21.84 | 22.03 | 60,982 | +0.05(+0.24%) |
Feb 10, 2015 | 21.93 | 21.97 | 21.74 | 21.97 | 49,854 | +0.26(+1.21%) |
Feb 09, 2015 | 21.72 | 21.84 | 21.67 | 21.71 | 30,935 | -0.14(-0.66%) |
Feb 06, 2015 | 21.94 | 22.01 | 21.77 | 21.86 | 32,430 | -0.02(-0.08%) |
Feb 05, 2015 | 21.87 | 21.89 | 21.80 | 21.87 | 26,647 | +0.15(+0.71%) |
Feb 04, 2015 | 21.71 | 21.78 | 21.68 | 21.72 | 116,111 | -0.01(-0.03%) |
Feb 03, 2015 | 21.60 | 21.73 | 21.54 | 21.73 | 31,146 | +0.44(+2.08%) |