Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.12 | 23.29 | 22.65 | 22.77 | 615,786 | -0.52(-2.22%) |
Apr 29, 2015 | 23.51 | 23.63 | 23.13 | 23.29 | 418,410 | -0.33(-1.39%) |
Apr 28, 2015 | 23.42 | 23.72 | 23.33 | 23.61 | 701,296 | +0.12(+0.51%) |
Apr 27, 2015 | 23.87 | 23.95 | 23.41 | 23.50 | 698,209 | -0.29(-1.23%) |
Apr 24, 2015 | 23.60 | 23.91 | 23.60 | 23.79 | 294,877 | +0.19(+0.80%) |
Apr 23, 2015 | 23.38 | 23.77 | 23.32 | 23.60 | 518,544 | +0.21(+0.90%) |
Apr 22, 2015 | 23.35 | 23.46 | 23.12 | 23.39 | 278,478 | +0.08(+0.36%) |
Apr 21, 2015 | 23.50 | 23.61 | 23.19 | 23.31 | 316,174 | -0.14(-0.60%) |
Apr 20, 2015 | 23.32 | 23.78 | 23.32 | 23.45 | 513,096 | +0.15(+0.63%) |
Apr 17, 2015 | 23.18 | 23.47 | 23.18 | 23.30 | 388,987 | -0.03(-0.15%) |
Apr 16, 2015 | 23.29 | 23.39 | 23.01 | 23.33 | 378,436 | +0.01(+0.06%) |
Apr 15, 2015 | 23.30 | 23.57 | 23.29 | 23.32 | 396,295 | +0.02(+0.09%) |
Apr 14, 2015 | 23.26 | 23.37 | 23.17 | 23.30 | 362,923 | +0.08(+0.33%) |
Apr 13, 2015 | 23.57 | 23.58 | 23.18 | 23.22 | 397,159 | -0.32(-1.36%) |
Apr 10, 2015 | 23.32 | 23.62 | 23.28 | 23.54 | 374,913 | +0.33(+1.41%) |
Apr 09, 2015 | 23.28 | 23.38 | 23.05 | 23.22 | 583,121 | -0.15(-0.66%) |
Apr 08, 2015 | 23.42 | 23.50 | 23.23 | 23.37 | 346,159 | -0.10(-0.42%) |
Apr 07, 2015 | 23.92 | 24.07 | 23.45 | 23.47 | 411,677 | -0.44(-1.84%) |
Apr 06, 2015 | 23.76 | 24.07 | 23.74 | 23.91 | 591,549 | +0.17(+0.71%) |
Apr 02, 2015 | 23.81 | 23.74 | 23.74 | 23.74 | 376,922 | -0.10(-0.41%) |
Apr 01, 2015 | 23.79 | 23.96 | 23.50 | 23.84 | 596,172 | -0.02(-0.09%) |
Mar 31, 2015 | 23.40 | 23.86 | 23.40 | 23.86 | 566,572 | +0.35(+1.48%) |
Mar 30, 2015 | 23.33 | 23.68 | 23.18 | 23.51 | 390,092 | +0.29(+1.23%) |
Mar 27, 2015 | 23.10 | 23.36 | 23.06 | 23.22 | 307,878 | +0.16(+0.70%) |
Mar 26, 2015 | 23.32 | 23.54 | 23.05 | 23.06 | 287,453 | -0.27(-1.17%) |
Mar 25, 2015 | 23.66 | 23.84 | 23.33 | 23.33 | 573,001 | -0.31(-1.33%) |
Mar 24, 2015 | 23.79 | 23.89 | 23.52 | 23.65 | 448,605 | -0.24(-0.99%) |
Mar 23, 2015 | 23.91 | 23.95 | 23.70 | 23.89 | 588,548 | -0.03(-0.12%) |
Mar 20, 2015 | 23.64 | 23.96 | 23.47 | 23.91 | 1,184,162 | +0.43(+1.81%) |
Mar 19, 2015 | 23.59 | 23.87 | 23.40 | 23.49 | 340,688 | -0.20(-0.83%) |
Mar 18, 2015 | 23.02 | 23.86 | 22.97 | 23.68 | 426,583 | +0.66(+2.88%) |
Mar 17, 2015 | 23.11 | 23.27 | 22.98 | 23.02 | 537,303 | -0.11(-0.48%) |
Mar 16, 2015 | 23.13 | 23.45 | 23.04 | 23.13 | 625,967 | +0.15(+0.64%) |
Mar 13, 2015 | 23.21 | 23.21 | 22.68 | 22.99 | 589,816 | -0.27(-1.17%) |
Mar 12, 2015 | 22.73 | 23.31 | 22.73 | 23.26 | 430,549 | +0.71(+3.16%) |
Mar 11, 2015 | 22.88 | 23.00 | 22.53 | 22.55 | 709,898 | -0.26(-1.13%) |
Mar 10, 2015 | 22.71 | 22.95 | 22.58 | 22.80 | 536,514 | -0.01(-0.03%) |
Mar 09, 2015 | 22.43 | 22.90 | 22.43 | 22.81 | 511,187 | +0.32(+1.43%) |
Mar 06, 2015 | 23.01 | 23.02 | 22.41 | 22.49 | 699,158 | -0.77(-3.33%) |
Mar 05, 2015 | 23.15 | 23.39 | 23.13 | 23.27 | 304,799 | +0.10(+0.42%) |
Mar 04, 2015 | 23.38 | 23.43 | 23.03 | 23.17 | 503,491 | -0.26(-1.10%) |
Mar 03, 2015 | 23.03 | 23.50 | 23.03 | 23.43 | 630,572 | +0.27(+1.18%) |
Mar 02, 2015 | 23.71 | 23.72 | 22.99 | 23.15 | 881,381 | -0.65(-2.73%) |
Feb 27, 2015 | 23.65 | 23.98 | 23.49 | 23.80 | 662,961 | +0.15(+0.62%) |
Feb 26, 2015 | 23.64 | 23.77 | 23.48 | 23.66 | 422,132 | +0.08(+0.36%) |
Feb 25, 2015 | 24.07 | 24.07 | 23.52 | 23.57 | 494,476 | -0.45(-1.86%) |
Feb 24, 2015 | 23.89 | 24.24 | 23.86 | 24.02 | 393,252 | +0.03(+0.15%) |
Feb 23, 2015 | 23.88 | 23.99 | 23.75 | 23.98 | 381,169 | +0.10(+0.44%) |
Feb 20, 2015 | 23.89 | 23.92 | 23.52 | 23.88 | 415,995 | -0.03(-0.12%) |
Feb 19, 2015 | 24.00 | 24.08 | 23.63 | 23.91 | 498,759 | -0.04(-0.17%) |
Feb 18, 2015 | 23.35 | 24.00 | 23.23 | 23.95 | 518,794 | +0.64(+2.72%) |
Feb 17, 2015 | 23.47 | 23.62 | 23.17 | 23.31 | 524,519 | -0.15(-0.65%) |
Feb 13, 2015 | 23.85 | 23.47 | 23.47 | 23.47 | 516,498 | -0.36(-1.51%) |
Feb 12, 2015 | 24.05 | 24.07 | 23.81 | 23.83 | 408,192 | -0.15(-0.61%) |
Feb 11, 2015 | 24.40 | 24.45 | 23.81 | 23.97 | 326,201 | -0.51(-2.09%) |
Feb 10, 2015 | 24.12 | 24.57 | 24.08 | 24.48 | 580,470 | +0.40(+1.66%) |
Feb 09, 2015 | 24.42 | 24.57 | 23.98 | 24.08 | 536,541 | -0.29(-1.19%) |
Feb 06, 2015 | 25.69 | 25.69 | 24.32 | 24.37 | 786,360 | -1.39(-5.39%) |
Feb 05, 2015 | 25.56 | 25.79 | 25.44 | 25.76 | 320,116 | +0.29(+1.14%) |
Feb 04, 2015 | 25.83 | 25.92 | 25.43 | 25.47 | 332,079 | -0.45(-1.73%) |
Feb 03, 2015 | 25.77 | 26.02 | 25.72 | 25.92 | 358,904 | +0.14(+0.54%) |