Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.33 | 22.33 | 22.21 | 22.21 | 2,487 | -0.19(-0.83%) |
Apr 29, 2015 | 22.35 | 22.42 | 22.34 | 22.39 | 5,221 | -0.04(-0.18%) |
Apr 28, 2015 | 22.39 | 22.46 | 22.34 | 22.44 | 13,618 | -0.05(-0.22%) |
Apr 27, 2015 | 22.53 | 22.56 | 22.49 | 22.49 | 7,324 | -0.02(-0.09%) |
Apr 24, 2015 | 22.56 | 22.59 | 22.49 | 22.51 | 12,884 | +0.03(+0.13%) |
Apr 23, 2015 | 22.40 | 22.52 | 22.39 | 22.48 | 5,527 | +0.18(+0.83%) |
Apr 22, 2015 | 22.24 | 22.30 | 22.20 | 22.29 | 3,512 | +0.00(+0.00%) |
Apr 21, 2015 | 22.38 | 22.38 | 22.29 | 22.29 | 26,417 | +0.03(+0.15%) |
Apr 20, 2015 | 22.29 | 22.44 | 22.25 | 22.26 | 7,143 | -0.06(-0.26%) |
Apr 17, 2015 | 22.46 | 22.46 | 22.28 | 22.32 | 10,578 | -0.35(-1.56%) |
Apr 16, 2015 | 22.68 | 22.70 | 22.64 | 22.67 | 3,157 | -0.06(-0.26%) |
Apr 15, 2015 | 22.61 | 22.76 | 22.52 | 22.73 | 23,515 | +0.22(+0.97%) |
Apr 14, 2015 | 22.63 | 22.63 | 22.44 | 22.51 | 1,997 | +0.04(+0.19%) |
Apr 13, 2015 | 22.54 | 22.54 | 22.47 | 22.47 | 2,043 | -0.09(-0.42%) |
Apr 10, 2015 | 22.52 | 22.57 | 22.52 | 22.56 | 10,772 | +0.09(+0.38%) |
Apr 09, 2015 | 22.51 | 22.51 | 22.48 | 22.48 | 1,739 | +0.03(+0.12%) |
Apr 08, 2015 | 22.46 | 22.46 | 22.45 | 22.45 | 1,435 | -0.00(-0.01%) |
Apr 07, 2015 | 22.35 | 22.45 | 22.35 | 22.45 | 2,366 | +0.14(+0.61%) |
Apr 06, 2015 | 22.19 | 22.48 | 22.19 | 22.32 | 6,726 | +0.14(+0.64%) |
Apr 02, 2015 | 22.23 | 22.18 | 22.18 | 22.18 | 19,510 | +0.18(+0.80%) |
Apr 01, 2015 | 21.94 | 22.05 | 21.94 | 22.00 | 4,179 | +0.19(+0.87%) |
Mar 31, 2015 | 21.98 | 22.21 | 21.81 | 21.81 | 5,916 | -0.21(-0.93%) |
Mar 30, 2015 | 21.96 | 22.05 | 21.93 | 22.02 | 9,003 | +0.23(+1.04%) |
Mar 27, 2015 | 21.80 | 21.86 | 21.78 | 21.79 | 5,104 | -0.03(-0.12%) |
Mar 26, 2015 | 21.84 | 21.88 | 21.81 | 21.81 | 2,602 | -0.18(-0.84%) |
Mar 25, 2015 | 22.17 | 22.17 | 22.00 | 22.00 | 1,423 | -0.07(-0.31%) |
Mar 24, 2015 | 22.14 | 22.14 | 22.07 | 22.07 | 6,964 | -0.06(-0.27%) |
Mar 23, 2015 | 22.12 | 22.49 | 22.07 | 22.13 | 8,988 | -0.02(-0.07%) |
Mar 20, 2015 | 21.97 | 22.14 | 21.97 | 22.14 | 3,473 | +0.27(+1.22%) |
Mar 19, 2015 | 22.08 | 22.08 | 21.78 | 21.87 | 13,235 | -0.35(-1.58%) |
Mar 18, 2015 | 21.96 | 22.29 | 21.84 | 22.23 | 184,232 | +0.19(+0.88%) |
Mar 17, 2015 | 22.02 | 22.03 | 21.91 | 22.03 | 5,982 | -0.03(-0.12%) |
Mar 16, 2015 | 21.95 | 22.07 | 21.95 | 22.06 | 5,794 | +0.13(+0.57%) |
Mar 13, 2015 | 22.13 | 22.13 | 21.82 | 21.93 | 12,873 | -0.21(-0.95%) |
Mar 12, 2015 | 22.12 | 22.19 | 22.10 | 22.14 | 6,244 | +0.23(+1.04%) |
Mar 11, 2015 | 21.97 | 21.99 | 21.87 | 21.91 | 13,686 | -0.11(-0.52%) |
Mar 10, 2015 | 22.21 | 22.21 | 22.03 | 22.03 | 2,737 | -0.34(-1.52%) |
Mar 09, 2015 | 22.33 | 22.45 | 22.33 | 22.37 | 20,895 | +0.03(+0.15%) |
Mar 06, 2015 | 22.59 | 22.59 | 22.30 | 22.33 | 6,567 | -0.24(-1.08%) |
Mar 05, 2015 | 22.64 | 22.69 | 22.54 | 22.58 | 6,150 | -0.12(-0.52%) |
Mar 04, 2015 | 22.73 | 22.76 | 22.70 | 22.70 | 2,814 | -0.19(-0.82%) |
Mar 03, 2015 | 22.96 | 23.01 | 23.01 | 22.88 | 7,323 | -0.12(-0.54%) |
Mar 02, 2015 | 22.89 | 23.03 | 22.85 | 23.01 | 5,375 | -0.01(-0.06%) |
Feb 27, 2015 | 23.08 | 23.08 | 22.96 | 23.02 | 14,156 | +0.04(+0.17%) |
Feb 26, 2015 | 23.36 | 23.36 | 22.95 | 22.98 | 6,139 | -0.32(-1.37%) |
Feb 25, 2015 | 23.32 | 23.32 | 23.27 | 23.30 | 4,263 | +0.03(+0.11%) |
Feb 24, 2015 | 23.18 | 23.26 | 23.18 | 23.28 | 8,873 | +0.13(+0.54%) |
Feb 23, 2015 | 23.10 | 23.22 | 23.10 | 23.15 | 5,973 | -0.11(-0.47%) |
Feb 20, 2015 | 23.12 | 23.26 | 23.11 | 23.26 | 17,604 | +0.11(+0.50%) |
Feb 19, 2015 | 23.20 | 23.27 | 23.08 | 23.14 | 9,021 | -0.01(-0.06%) |
Feb 18, 2015 | 23.07 | 23.16 | 23.02 | 23.16 | 12,707 | +0.13(+0.56%) |
Feb 17, 2015 | 23.06 | 23.07 | 22.96 | 23.03 | 4,977 | -0.07(-0.29%) |
Feb 13, 2015 | 23.12 | 23.10 | 23.10 | 23.10 | 4,996 | +0.28(+1.22%) |
Feb 12, 2015 | 22.79 | 22.82 | 22.74 | 22.82 | 1,152 | +0.16(+0.72%) |
Feb 11, 2015 | 22.70 | 22.70 | 22.60 | 22.65 | 1,665 | -0.02(-0.07%) |
Feb 10, 2015 | 22.66 | 22.72 | 22.55 | 22.67 | 5,747 | +0.10(+0.42%) |
Feb 09, 2015 | 22.52 | 22.67 | 22.52 | 22.57 | 13,253 | +0.07(+0.32%) |
Feb 06, 2015 | 22.80 | 22.80 | 22.49 | 22.50 | 9,502 | -0.26(-1.16%) |
Feb 05, 2015 | 22.52 | 22.77 | 22.52 | 22.77 | 8,452 | +0.24(+1.06%) |
Feb 04, 2015 | 22.59 | 22.65 | 22.49 | 22.53 | 3,722 | -0.13(-0.56%) |
Feb 03, 2015 | 22.60 | 22.70 | 22.58 | 22.65 | 6,025 | +0.21(+0.95%) |