Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.63 | 23.92 | 22.84 | 22.96 | 502,145 | -0.81(-3.39%) |
Apr 29, 2015 | 24.05 | 24.08 | 23.66 | 23.76 | 255,056 | -0.29(-1.22%) |
Apr 28, 2015 | 23.54 | 24.11 | 23.36 | 24.05 | 366,290 | +0.50(+2.11%) |
Apr 27, 2015 | 24.01 | 24.08 | 23.32 | 23.56 | 417,043 | -0.35(-1.48%) |
Apr 24, 2015 | 23.96 | 24.07 | 23.85 | 23.91 | 260,767 | +0.03(+0.13%) |
Apr 23, 2015 | 23.54 | 23.90 | 23.51 | 23.88 | 311,977 | +0.39(+1.67%) |
Apr 22, 2015 | 23.60 | 23.60 | 23.26 | 23.49 | 250,909 | -0.11(-0.48%) |
Apr 21, 2015 | 23.87 | 24.04 | 23.59 | 23.60 | 230,839 | -0.15(-0.63%) |
Apr 20, 2015 | 23.28 | 23.89 | 23.28 | 23.75 | 428,541 | +0.60(+2.60%) |
Apr 17, 2015 | 23.21 | 23.49 | 23.01 | 23.15 | 464,036 | -0.23(-1.00%) |
Apr 16, 2015 | 23.49 | 23.56 | 23.07 | 23.38 | 387,473 | -0.14(-0.58%) |
Apr 15, 2015 | 23.55 | 23.77 | 23.49 | 23.52 | 451,407 | +0.09(+0.39%) |
Apr 14, 2015 | 23.45 | 23.55 | 23.29 | 23.43 | 636,721 | +0.11(+0.48%) |
Apr 13, 2015 | 23.45 | 23.55 | 23.25 | 23.32 | 431,999 | -0.17(-0.70%) |
Apr 10, 2015 | 23.40 | 23.75 | 23.29 | 23.48 | 459,464 | +0.23(+1.00%) |
Apr 09, 2015 | 23.60 | 23.65 | 23.10 | 23.25 | 562,991 | -0.34(-1.44%) |
Apr 08, 2015 | 23.43 | 23.66 | 23.27 | 23.59 | 444,219 | +0.17(+0.74%) |
Apr 07, 2015 | 23.78 | 23.85 | 23.41 | 23.41 | 436,038 | -0.41(-1.74%) |
Apr 06, 2015 | 23.57 | 23.98 | 23.54 | 23.83 | 431,025 | +0.24(+1.02%) |
Apr 02, 2015 | 23.24 | 23.59 | 23.59 | 23.59 | 674,635 | +0.37(+1.59%) |
Apr 01, 2015 | 23.35 | 23.46 | 23.04 | 23.22 | 602,678 | -0.15(-0.64%) |
Mar 31, 2015 | 23.50 | 23.77 | 23.24 | 23.37 | 620,708 | -0.20(-0.86%) |
Mar 30, 2015 | 23.29 | 23.75 | 23.16 | 23.57 | 716,497 | +0.46(+1.99%) |
Mar 27, 2015 | 22.95 | 23.12 | 22.88 | 23.11 | 373,895 | +0.19(+0.82%) |
Mar 26, 2015 | 22.98 | 23.26 | 22.83 | 22.93 | 424,540 | -0.05(-0.23%) |
Mar 25, 2015 | 23.37 | 23.69 | 22.96 | 22.98 | 573,417 | -0.29(-1.26%) |
Mar 24, 2015 | 23.33 | 23.41 | 23.02 | 23.27 | 791,461 | -0.14(-0.58%) |
Mar 23, 2015 | 23.54 | 23.85 | 23.35 | 23.41 | 971,855 | -0.02(-0.10%) |
Mar 20, 2015 | 23.32 | 23.96 | 23.09 | 23.43 | 7,214,651 | +0.16(+0.68%) |
Mar 19, 2015 | 23.41 | 23.71 | 23.21 | 23.27 | 954,515 | -0.19(-0.80%) |
Mar 18, 2015 | 22.72 | 23.50 | 22.72 | 23.46 | 876,282 | +0.75(+3.31%) |
Mar 17, 2015 | 22.51 | 22.81 | 22.50 | 22.71 | 831,601 | +0.21(+0.94%) |
Mar 16, 2015 | 22.44 | 22.75 | 22.26 | 22.50 | 1,088,090 | +0.10(+0.44%) |
Mar 13, 2015 | 22.76 | 22.77 | 22.04 | 22.40 | 1,160,622 | -0.37(-1.62%) |
Mar 12, 2015 | 22.06 | 22.87 | 22.06 | 22.77 | 832,736 | +0.87(+3.95%) |
Mar 11, 2015 | 21.81 | 22.05 | 21.62 | 21.90 | 741,032 | +0.24(+1.09%) |
Mar 10, 2015 | 21.89 | 22.05 | 21.64 | 21.67 | 517,538 | -0.30(-1.36%) |
Mar 09, 2015 | 21.72 | 22.19 | 21.65 | 21.96 | 541,379 | +0.22(+1.00%) |
Mar 06, 2015 | 22.32 | 22.42 | 21.59 | 21.75 | 555,789 | -0.75(-3.35%) |
Mar 05, 2015 | 22.44 | 22.72 | 22.37 | 22.50 | 517,265 | +0.14(+0.63%) |
Mar 04, 2015 | 22.83 | 45.94 | 22.34 | 22.36 | 532,783 | -0.61(-2.65%) |
Mar 03, 2015 | 22.73 | 23.01 | 22.53 | 22.97 | 1,227,476 | +0.18(+0.79%) |
Mar 02, 2015 | 23.34 | 23.34 | 22.67 | 22.79 | 565,121 | -0.57(-2.44%) |
Feb 27, 2015 | 23.26 | 23.61 | 23.15 | 23.36 | 499,954 | +0.04(+0.16%) |
Feb 26, 2015 | 23.44 | 23.60 | 23.20 | 23.32 | 416,838 | -0.09(-0.38%) |
Feb 25, 2015 | 23.85 | 23.87 | 23.31 | 23.41 | 359,032 | -0.44(-1.83%) |
Feb 24, 2015 | 23.92 | 24.29 | 23.75 | 23.85 | 454,696 | -0.08(-0.33%) |
Feb 23, 2015 | 23.74 | 23.94 | 23.51 | 23.93 | 455,915 | +0.22(+0.94%) |
Feb 20, 2015 | 23.86 | 23.94 | 23.36 | 23.70 | 523,633 | -0.14(-0.59%) |
Feb 19, 2015 | 23.99 | 24.23 | 23.71 | 23.85 | 404,255 | -0.26(-1.10%) |
Feb 18, 2015 | 23.45 | 24.15 | 23.41 | 24.11 | 462,500 | +0.71(+3.05%) |
Feb 17, 2015 | 23.67 | 23.81 | 23.21 | 23.40 | 880,710 | -0.32(-1.35%) |
Feb 13, 2015 | 24.23 | 23.72 | 23.72 | 23.72 | 1,225,333 | -0.49(-2.04%) |
Feb 12, 2015 | 24.09 | 24.29 | 23.94 | 24.21 | 440,753 | +0.18(+0.73%) |
Feb 11, 2015 | 24.23 | 24.44 | 23.90 | 24.04 | 594,246 | -0.30(-1.23%) |
Feb 10, 2015 | 24.14 | 24.39 | 23.90 | 24.33 | 746,414 | +0.31(+1.29%) |
Feb 09, 2015 | 24.40 | 24.72 | 23.94 | 24.02 | 742,248 | -0.50(-2.04%) |
Feb 06, 2015 | 24.94 | 25.18 | 24.28 | 24.52 | 844,858 | -0.47(-1.87%) |
Feb 05, 2015 | 24.57 | 25.04 | 24.54 | 24.99 | 585,797 | +0.47(+1.93%) |
Feb 04, 2015 | 24.56 | 25.17 | 24.28 | 24.52 | 600,938 | -0.15(-0.59%) |
Feb 03, 2015 | 24.14 | 24.69 | 24.01 | 24.66 | 526,237 | +0.53(+2.20%) |