Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.34 | 21.58 | 21.26 | 21.34 | 30,649 | +0.28(+1.32%) |
Apr 29, 2015 | 22.01 | 22.97 | 21.03 | 21.07 | 5,901 | +0.19(+0.92%) |
Apr 28, 2015 | 20.97 | 20.98 | 20.87 | 20.87 | 1,805 | +0.00(+0.00%) |
Apr 27, 2015 | 20.67 | 20.97 | 20.67 | 20.87 | 5,686 | -0.36(-1.69%) |
Apr 24, 2015 | 21.30 | 21.30 | 21.17 | 21.23 | 4,760 | -0.07(-0.34%) |
Apr 23, 2015 | 21.47 | 21.47 | 21.27 | 21.31 | 804 | +0.22(+1.05%) |
Apr 22, 2015 | 21.23 | 21.23 | 20.99 | 21.09 | 4,057 | -0.22(-1.03%) |
Apr 21, 2015 | 21.43 | 21.43 | 20.84 | 21.31 | 9,454 | -0.35(-1.64%) |
Apr 20, 2015 | 21.78 | 21.84 | 21.66 | 21.66 | 12,761 | -0.23(-1.05%) |
Apr 17, 2015 | 21.83 | 22.55 | 21.83 | 21.89 | 25,759 | +0.71(+3.35%) |
Apr 16, 2015 | 21.28 | 21.36 | 20.97 | 21.18 | 9,686 | -0.34(-1.60%) |
Apr 15, 2015 | 21.78 | 21.78 | 21.48 | 21.53 | 3,338 | -0.11(-0.53%) |
Apr 14, 2015 | 22.02 | 22.02 | 21.59 | 21.64 | 2,727 | +0.08(+0.36%) |
Apr 13, 2015 | 21.52 | 21.56 | 21.17 | 21.56 | 7,612 | -0.35(-1.58%) |
Apr 10, 2015 | 22.00 | 22.00 | 21.65 | 21.91 | 5,525 | +0.26(+1.21%) |
Apr 09, 2015 | 22.22 | 22.22 | 21.61 | 21.65 | 5,422 | -0.78(-3.47%) |
Apr 08, 2015 | 22.76 | 22.76 | 22.18 | 22.43 | 8,351 | -1.28(-5.41%) |
Apr 07, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 731 | -0.23(-0.96%) |
Apr 06, 2015 | 23.94 | 23.94 | 23.80 | 23.94 | 1,744 | -0.27(-1.11%) |
Apr 02, 2015 | 24.17 | 24.21 | 24.21 | 24.21 | 835 | -0.26(-1.05%) |
Apr 01, 2015 | 24.74 | 24.74 | 24.47 | 24.47 | 38,328 | -0.56(-2.25%) |
Mar 31, 2015 | 25.00 | 25.03 | 25.00 | 25.03 | 807 | +0.35(+1.43%) |
Mar 30, 2015 | 25.42 | 25.42 | 24.68 | 24.68 | 3,530 | -1.02(-3.99%) |
Mar 27, 2015 | 25.75 | 25.75 | 25.69 | 25.70 | 1,100 | -0.16(-0.63%) |
Mar 24, 2015 | 25.82 | 25.86 | 25.86 | 25.86 | 626 | +0.05(+0.19%) |
Mar 23, 2015 | 25.82 | 25.82 | 25.82 | 25.82 | 433 | +0.32(+1.24%) |
Mar 20, 2015 | 25.49 | 25.54 | 25.49 | 25.50 | 557 | -1.35(-5.02%) |
Mar 13, 2015 | 27.06 | 27.06 | 26.71 | 26.85 | 20 | -0.21(-0.78%) |
Mar 11, 2015 | 27.30 | 27.31 | 27.06 | 27.06 | 132 | +0.36(+1.36%) |
Mar 09, 2015 | 26.76 | 26.76 | 26.69 | 26.70 | 417 | +0.03(+0.11%) |
Mar 05, 2015 | 26.67 | 26.67 | 26.67 | 26.67 | 10 | +0.27(+1.02%) |
Mar 04, 2015 | 26.40 | 26.17 | 26.17 | 26.40 | 257 | +0.23(+0.88%) |
Mar 03, 2015 | 26.17 | 25.49 | 25.49 | 26.17 | 427 | +0.68(+2.65%) |
Mar 02, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 274 | -0.12(-0.48%) |
Feb 25, 2015 | 25.61 | 25.61 | 25.61 | 25.61 | 31 | -0.07(-0.26%) |
Feb 24, 2015 | 25.75 | 25.75 | 25.67 | 25.68 | 502 | -0.22(-0.85%) |
Feb 23, 2015 | 25.79 | 25.90 | 25.79 | 25.90 | 743 | -0.14(-0.55%) |
Feb 17, 2015 | 26.05 | 26.05 | 26.05 | 26.05 | 54 | -0.10(-0.37%) |
Feb 12, 2015 | 26.12 | 26.14 | 26.14 | 26.14 | 3,341 | -0.39(-1.48%) |
Feb 11, 2015 | 26.53 | 26.53 | 26.53 | 26.53 | 104 | +0.18(+0.69%) |
Feb 10, 2015 | 26.35 | 26.35 | 26.35 | 26.35 | 313 | -0.33(-1.22%) |
Feb 09, 2015 | 26.68 | 26.68 | 26.68 | 26.68 | 313 | +0.19(+0.73%) |
Feb 06, 2015 | 26.55 | 26.55 | 26.41 | 26.48 | 904 | +0.40(+1.54%) |
Feb 05, 2015 | 26.04 | 26.08 | 26.04 | 26.08 | 1,731 | +0.36(+1.40%) |
Feb 04, 2015 | 25.87 | 25.87 | 25.47 | 25.72 | 4,087 | -0.66(-2.49%) |
Feb 03, 2015 | 26.38 | 26.38 | 26.38 | 26.38 | 265 | -0.29(-1.08%) |