Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.47 | 19.62 | 19.22 | 19.52 | 1,198,448 | -0.09(-0.48%) |
Apr 29, 2015 | 19.94 | 19.94 | 19.51 | 19.61 | 640,549 | -0.35(-1.75%) |
Apr 28, 2015 | 19.73 | 20.06 | 19.63 | 19.96 | 727,727 | +0.22(+1.11%) |
Apr 27, 2015 | 20.34 | 20.45 | 19.54 | 19.74 | 1,068,465 | -0.54(-2.67%) |
Apr 24, 2015 | 20.50 | 20.50 | 19.78 | 20.28 | 1,134,424 | -0.28(-1.36%) |
Apr 23, 2015 | 20.26 | 20.80 | 19.67 | 20.56 | 1,387,089 | -0.48(-2.26%) |
Apr 22, 2015 | 21.82 | 21.90 | 20.24 | 21.04 | 1,545,042 | -0.77(-3.51%) |
Apr 21, 2015 | 21.71 | 21.82 | 21.49 | 21.80 | 431,806 | +0.07(+0.34%) |
Apr 20, 2015 | 21.39 | 21.92 | 21.37 | 21.73 | 595,733 | +0.36(+1.70%) |
Apr 17, 2015 | 21.31 | 21.40 | 21.16 | 21.36 | 369,696 | -0.05(-0.22%) |
Apr 16, 2015 | 21.66 | 21.90 | 21.41 | 21.41 | 436,569 | -0.29(-1.33%) |
Apr 15, 2015 | 21.60 | 21.81 | 21.49 | 21.70 | 498,514 | +0.10(+0.48%) |
Apr 14, 2015 | 21.34 | 21.61 | 21.09 | 21.60 | 492,960 | +0.28(+1.31%) |
Apr 13, 2015 | 21.40 | 21.54 | 21.31 | 21.32 | 566,563 | -0.16(-0.74%) |
Apr 10, 2015 | 21.16 | 21.50 | 21.16 | 21.48 | 484,758 | +0.42(+1.99%) |
Apr 09, 2015 | 20.95 | 21.21 | 20.93 | 21.06 | 597,787 | +0.13(+0.62%) |
Apr 08, 2015 | 21.22 | 21.29 | 20.65 | 20.93 | 1,149,917 | -0.35(-1.62%) |
Apr 07, 2015 | 21.40 | 21.60 | 21.24 | 21.27 | 359,977 | -0.07(-0.31%) |
Apr 06, 2015 | 21.43 | 21.63 | 21.30 | 21.34 | 361,917 | -0.12(-0.57%) |
Apr 02, 2015 | 21.77 | 21.46 | 21.46 | 21.46 | 888,610 | -0.35(-1.63%) |
Apr 01, 2015 | 22.05 | 22.20 | 21.69 | 21.81 | 524,664 | -0.35(-1.60%) |
Mar 31, 2015 | 21.89 | 22.29 | 21.88 | 22.17 | 423,665 | +0.19(+0.85%) |
Mar 30, 2015 | 21.99 | 22.15 | 21.78 | 21.98 | 529,868 | +0.04(+0.17%) |
Mar 27, 2015 | 22.03 | 22.14 | 21.75 | 21.94 | 595,886 | -0.10(-0.47%) |
Mar 26, 2015 | 22.29 | 22.34 | 21.82 | 22.04 | 540,926 | -0.30(-1.34%) |
Mar 25, 2015 | 22.96 | 22.96 | 22.30 | 22.34 | 652,402 | -0.53(-2.32%) |
Mar 24, 2015 | 23.05 | 23.17 | 22.74 | 22.88 | 306,814 | -0.18(-0.77%) |
Mar 23, 2015 | 23.42 | 23.42 | 22.99 | 23.05 | 328,432 | -0.33(-1.40%) |
Mar 20, 2015 | 23.33 | 23.46 | 23.12 | 23.38 | 870,626 | +0.20(+0.85%) |
Mar 19, 2015 | 23.13 | 23.40 | 22.96 | 23.18 | 261,562 | -0.02(-0.08%) |
Mar 18, 2015 | 23.15 | 23.28 | 22.80 | 23.20 | 352,120 | +0.08(+0.36%) |
Mar 17, 2015 | 22.84 | 23.20 | 22.73 | 23.12 | 684,457 | +0.31(+1.35%) |
Mar 16, 2015 | 22.97 | 23.14 | 22.74 | 22.81 | 492,086 | +0.00(+0.00%) |
Mar 13, 2015 | 22.86 | 22.86 | 22.57 | 22.81 | 443,273 | -0.02(-0.08%) |
Mar 12, 2015 | 23.01 | 23.10 | 22.70 | 22.83 | 582,735 | -0.12(-0.53%) |
Mar 11, 2015 | 22.36 | 23.00 | 22.29 | 22.95 | 567,529 | +0.63(+2.84%) |
Mar 10, 2015 | 22.57 | 22.79 | 22.06 | 22.32 | 571,037 | -0.42(-1.85%) |
Mar 09, 2015 | 22.65 | 22.91 | 22.61 | 22.74 | 535,150 | +0.15(+0.66%) |
Mar 06, 2015 | 22.51 | 23.22 | 22.42 | 22.59 | 1,291,113 | -0.03(-0.12%) |
Mar 05, 2015 | 22.78 | 22.84 | 22.51 | 22.61 | 3,317,301 | -0.21(-0.94%) |
Mar 04, 2015 | 22.65 | 23.07 | 22.84 | 22.83 | 637,792 | -0.01(-0.04%) |
Mar 03, 2015 | 23.01 | 23.16 | 22.70 | 22.84 | 559,382 | -0.78(-3.31%) |
Mar 02, 2015 | 23.51 | 23.80 | 23.37 | 23.62 | 489,618 | +0.16(+0.68%) |
Feb 27, 2015 | 23.77 | 23.81 | 23.44 | 23.46 | 341,402 | -0.31(-1.29%) |
Feb 26, 2015 | 23.58 | 23.78 | 23.39 | 23.77 | 316,492 | +0.19(+0.79%) |
Feb 25, 2015 | 23.81 | 23.82 | 23.52 | 23.58 | 246,927 | -0.18(-0.75%) |
Feb 24, 2015 | 23.58 | 23.81 | 23.58 | 23.76 | 547,671 | +0.15(+0.63%) |
Feb 23, 2015 | 23.70 | 23.77 | 23.57 | 23.61 | 523,133 | -0.15(-0.63%) |
Feb 20, 2015 | 23.84 | 23.84 | 23.56 | 23.76 | 604,714 | -0.02(-0.08%) |
Feb 19, 2015 | 23.68 | 24.08 | 23.49 | 23.78 | 685,764 | -0.31(-1.28%) |
Feb 18, 2015 | 23.70 | 24.11 | 23.70 | 24.09 | 526,178 | -0.05(-0.19%) |
Feb 17, 2015 | 24.17 | 24.32 | 23.92 | 24.13 | 288,377 | +0.01(+0.04%) |
Feb 13, 2015 | 23.60 | 24.12 | 24.12 | 24.12 | 555,265 | +0.49(+2.09%) |
Feb 12, 2015 | 23.51 | 23.69 | 23.30 | 23.63 | 584,932 | +0.14(+0.60%) |
Feb 11, 2015 | 23.54 | 23.74 | 23.35 | 23.49 | 469,777 | -0.03(-0.12%) |
Feb 10, 2015 | 23.52 | 23.68 | 23.34 | 23.52 | 647,357 | +0.19(+0.80%) |
Feb 09, 2015 | 23.02 | 23.35 | 22.60 | 23.33 | 546,126 | +0.13(+0.56%) |
Feb 06, 2015 | 22.94 | 23.37 | 22.65 | 23.20 | 672,112 | +0.31(+1.34%) |
Feb 05, 2015 | 22.74 | 23.09 | 22.61 | 22.89 | 659,641 | +0.18(+0.78%) |
Feb 04, 2015 | 23.02 | 23.18 | 22.57 | 22.72 | 861,843 | -0.54(-2.32%) |
Feb 03, 2015 | 23.85 | 24.33 | 22.67 | 23.26 | 1,527,519 | -0.62(-2.61%) |