Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.96 | 23.13 | 22.19 | 22.23 | 267,198 | -0.86(-3.73%) |
Apr 29, 2015 | 23.47 | 23.47 | 22.96 | 23.10 | 164,737 | -0.58(-2.46%) |
Apr 28, 2015 | 23.32 | 23.87 | 23.21 | 23.68 | 133,659 | +0.31(+1.32%) |
Apr 27, 2015 | 23.58 | 23.86 | 23.21 | 23.37 | 189,516 | -0.25(-1.06%) |
Apr 24, 2015 | 23.57 | 23.70 | 23.45 | 23.62 | 131,281 | +0.09(+0.38%) |
Apr 23, 2015 | 23.62 | 23.67 | 23.43 | 23.53 | 132,091 | -0.10(-0.44%) |
Apr 22, 2015 | 23.56 | 23.71 | 23.32 | 23.63 | 180,130 | +0.03(+0.12%) |
Apr 21, 2015 | 23.44 | 23.77 | 23.35 | 23.60 | 173,291 | +0.25(+1.07%) |
Apr 20, 2015 | 22.97 | 23.43 | 22.67 | 23.35 | 223,087 | +0.45(+1.96%) |
Apr 17, 2015 | 23.07 | 23.13 | 22.83 | 22.90 | 188,732 | -0.35(-1.49%) |
Apr 16, 2015 | 23.52 | 23.55 | 23.06 | 23.25 | 162,754 | -0.29(-1.25%) |
Apr 15, 2015 | 23.78 | 23.92 | 23.55 | 23.55 | 192,861 | -0.21(-0.90%) |
Apr 14, 2015 | 23.74 | 23.94 | 23.59 | 23.76 | 241,848 | -0.04(-0.19%) |
Apr 13, 2015 | 23.66 | 23.87 | 23.60 | 23.80 | 211,839 | +0.19(+0.81%) |
Apr 10, 2015 | 23.94 | 23.94 | 23.48 | 23.61 | 214,370 | -0.18(-0.74%) |
Apr 09, 2015 | 23.88 | 24.08 | 23.65 | 23.79 | 239,897 | -0.04(-0.15%) |
Apr 08, 2015 | 23.68 | 23.95 | 23.65 | 23.83 | 275,678 | +0.18(+0.75%) |
Apr 07, 2015 | 23.73 | 24.03 | 23.64 | 23.65 | 290,353 | -0.06(-0.25%) |
Apr 06, 2015 | 23.75 | 24.12 | 23.50 | 23.71 | 366,502 | -0.07(-0.28%) |
Apr 02, 2015 | 23.21 | 23.77 | 23.77 | 23.77 | 281,973 | +0.52(+2.25%) |
Apr 01, 2015 | 23.26 | 23.70 | 23.03 | 23.25 | 380,828 | -0.01(-0.03%) |
Mar 31, 2015 | 22.74 | 23.43 | 22.72 | 23.26 | 472,331 | +0.52(+2.27%) |
Mar 30, 2015 | 22.31 | 23.23 | 22.20 | 22.74 | 578,947 | +0.63(+2.83%) |
Mar 27, 2015 | 21.75 | 22.15 | 21.56 | 22.12 | 348,498 | +0.33(+1.52%) |
Mar 26, 2015 | 21.41 | 21.81 | 21.39 | 21.78 | 564,033 | +0.29(+1.37%) |
Mar 25, 2015 | 21.76 | 21.95 | 21.37 | 21.49 | 433,545 | -0.13(-0.61%) |
Mar 24, 2015 | 21.36 | 21.69 | 21.23 | 21.62 | 199,861 | +0.20(+0.93%) |
Mar 23, 2015 | 21.20 | 21.53 | 20.94 | 21.42 | 486,435 | +0.20(+0.94%) |
Mar 20, 2015 | 21.33 | 21.76 | 21.17 | 21.22 | 512,787 | +0.01(+0.03%) |
Mar 19, 2015 | 21.08 | 21.34 | 20.96 | 21.22 | 192,315 | +0.10(+0.45%) |
Mar 18, 2015 | 20.83 | 21.13 | 20.64 | 21.12 | 226,261 | +0.16(+0.77%) |
Mar 17, 2015 | 20.52 | 21.00 | 20.43 | 20.96 | 297,822 | +0.33(+1.61%) |
Mar 16, 2015 | 20.49 | 20.84 | 20.38 | 20.63 | 296,715 | +0.18(+0.90%) |
Mar 13, 2015 | 20.41 | 20.55 | 20.20 | 20.44 | 282,009 | -0.01(-0.04%) |
Mar 12, 2015 | 20.05 | 20.45 | 20.00 | 20.45 | 320,864 | +0.59(+2.97%) |
Mar 11, 2015 | 19.74 | 19.93 | 19.39 | 19.86 | 160,833 | +0.18(+0.94%) |
Mar 10, 2015 | 19.79 | 19.92 | 19.23 | 19.68 | 429,666 | -0.21(-1.07%) |
Mar 09, 2015 | 19.40 | 19.92 | 19.40 | 19.89 | 235,221 | +0.49(+2.55%) |
Mar 06, 2015 | 20.09 | 20.27 | 19.27 | 19.40 | 376,358 | -0.69(-3.41%) |
Mar 05, 2015 | 20.23 | 20.59 | 19.79 | 20.08 | 366,831 | -0.04(-0.18%) |
Mar 04, 2015 | 20.63 | 19.82 | 19.82 | 20.12 | 229,489 | +0.30(+1.52%) |
Mar 03, 2015 | 19.75 | 19.82 | 19.38 | 19.82 | 544,015 | +0.07(+0.34%) |
Mar 02, 2015 | 19.48 | 19.92 | 19.36 | 19.75 | 174,012 | +0.18(+0.94%) |
Feb 27, 2015 | 19.46 | 19.72 | 19.46 | 19.57 | 250,241 | +0.02(+0.11%) |
Feb 26, 2015 | 19.59 | 19.84 | 19.48 | 19.54 | 96,843 | -0.02(-0.11%) |
Feb 25, 2015 | 19.80 | 19.92 | 19.50 | 19.57 | 71,703 | -0.19(-0.97%) |
Feb 24, 2015 | 19.81 | 19.99 | 19.56 | 19.76 | 80,622 | -0.07(-0.33%) |
Feb 23, 2015 | 19.38 | 19.82 | 19.26 | 19.82 | 193,150 | +0.51(+2.63%) |
Feb 20, 2015 | 19.35 | 19.55 | 19.02 | 19.32 | 103,818 | +0.02(+0.11%) |
Feb 19, 2015 | 19.46 | 19.61 | 19.17 | 19.29 | 117,344 | -0.24(-1.24%) |
Feb 18, 2015 | 19.20 | 19.54 | 19.20 | 19.54 | 123,682 | +0.26(+1.34%) |
Feb 17, 2015 | 19.16 | 19.43 | 18.93 | 19.28 | 87,741 | +0.13(+0.65%) |
Feb 13, 2015 | 19.11 | 19.15 | 19.15 | 19.15 | 92,543 | +0.10(+0.54%) |
Feb 12, 2015 | 18.99 | 19.12 | 18.01 | 19.05 | 106,110 | +0.13(+0.66%) |
Feb 11, 2015 | 18.95 | 19.06 | 18.69 | 18.92 | 122,581 | +0.00(+0.00%) |
Feb 10, 2015 | 19.03 | 19.22 | 18.75 | 18.92 | 96,306 | +0.04(+0.20%) |
Feb 09, 2015 | 19.06 | 19.23 | 18.59 | 18.89 | 96,345 | -0.18(-0.93%) |
Feb 06, 2015 | 18.75 | 19.15 | 18.70 | 19.06 | 177,865 | +0.26(+1.37%) |
Feb 05, 2015 | 19.54 | 19.54 | 18.48 | 18.81 | 276,214 | -0.63(-3.22%) |
Feb 04, 2015 | 19.22 | 19.54 | 19.22 | 19.43 | 203,668 | +0.08(+0.42%) |
Feb 03, 2015 | 19.15 | 19.53 | 19.15 | 19.35 | 160,222 | +0.32(+1.70%) |