Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.65 | 21.75 | 21.64 | 21.74 | 49,050 | +0.08(+0.37%) |
Apr 29, 2015 | 21.66 | 21.69 | 21.65 | 21.66 | 52,281 | -0.12(-0.55%) |
Apr 28, 2015 | 21.85 | 21.85 | 21.78 | 21.78 | 172,350 | -0.12(-0.55%) |
Apr 27, 2015 | 21.89 | 21.90 | 21.84 | 21.90 | 33,351 | -0.02(-0.09%) |
Apr 24, 2015 | 21.83 | 21.92 | 21.82 | 21.92 | 42,838 | +0.09(+0.41%) |
Apr 23, 2015 | 21.83 | 21.84 | 21.82 | 21.83 | 18,947 | -0.07(-0.32%) |
Apr 22, 2015 | 21.90 | 21.92 | 21.89 | 21.90 | 33,464 | -0.01(-0.05%) |
Apr 21, 2015 | 21.96 | 21.96 | 21.89 | 21.91 | 39,087 | -0.06(-0.27%) |
Apr 20, 2015 | 21.98 | 21.98 | 21.94 | 21.97 | 36,603 | -0.02(-0.09%) |
Apr 17, 2015 | 21.93 | 22.00 | 21.93 | 21.99 | 57,387 | -0.04(-0.18%) |
Apr 16, 2015 | 21.98 | 22.03 | 21.97 | 22.03 | 20,911 | -0.04(-0.18%) |
Apr 15, 2015 | 22.03 | 22.07 | 21.96 | 22.07 | 64,621 | +0.06(+0.27%) |
Apr 14, 2015 | 22.02 | 22.05 | 22.01 | 22.01 | 25,744 | +0.00(+0.00%) |
Apr 13, 2015 | 21.95 | 22.05 | 21.95 | 22.01 | 46,225 | +0.00(+0.00%) |
Apr 10, 2015 | 22.02 | 22.02 | 21.98 | 22.01 | 95,461 | -0.02(-0.09%) |
Apr 09, 2015 | 22.05 | 22.05 | 21.99 | 22.03 | 29,047 | +0.02(+0.09%) |
Apr 08, 2015 | 22.04 | 22.04 | 21.99 | 22.01 | 27,512 | -0.04(-0.18%) |
Apr 07, 2015 | 22.00 | 22.05 | 21.99 | 22.05 | 30,571 | +0.03(+0.14%) |
Apr 06, 2015 | 22.03 | 22.10 | 22.01 | 22.02 | 50,113 | -0.10(-0.45%) |
Apr 02, 2015 | 22.12 | 22.12 | 22.12 | 0 | +0.11(+0.50%) | |
Apr 01, 2015 | 22.04 | 22.07 | 21.98 | 22.01 | 60,607 | +0.00(+0.00%) |
Mar 31, 2015 | 21.99 | 22.03 | 21.98 | 22.01 | 31,474 | +0.01(+0.05%) |
Mar 30, 2015 | 21.95 | 22.01 | 21.95 | 22.00 | 32,784 | +0.05(+0.23%) |
Mar 27, 2015 | 21.91 | 21.97 | 21.89 | 21.95 | 121,217 | +0.07(+0.32%) |
Mar 26, 2015 | 21.99 | 21.99 | 21.87 | 21.88 | 45,022 | -0.19(-0.86%) |
Mar 25, 2015 | 22.08 | 22.10 | 22.05 | 22.07 | 48,103 | +0.01(+0.05%) |
Mar 24, 2015 | 22.06 | 22.09 | 22.02 | 22.06 | 95,497 | -0.05(-0.23%) |
Mar 23, 2015 | 22.08 | 22.11 | 22.04 | 22.11 | 55,404 | +0.08(+0.36%) |
Mar 20, 2015 | 22.07 | 22.11 | 22.03 | 22.03 | 63,956 | -0.05(-0.23%) |
Mar 19, 2015 | 22.07 | 22.10 | 22.07 | 22.08 | 51,181 | +0.00(+0.00%) |
Mar 18, 2015 | 22.02 | 22.08 | 21.98 | 22.08 | 68,563 | +0.06(+0.27%) |
Mar 17, 2015 | 22.04 | 22.04 | 22.00 | 22.02 | 41,984 | +0.03(+0.14%) |
Mar 16, 2015 | 21.98 | 22.02 | 21.98 | 21.99 | 60,624 | +0.03(+0.14%) |
Mar 13, 2015 | 21.86 | 21.96 | 21.86 | 21.96 | 21,785 | +0.08(+0.37%) |
Mar 12, 2015 | 21.90 | 21.95 | 21.88 | 21.88 | 68,428 | +0.03(+0.14%) |
Mar 11, 2015 | 21.82 | 21.85 | 21.81 | 21.85 | 36,184 | +0.03(+0.14%) |
Mar 10, 2015 | 21.86 | 21.88 | 21.77 | 21.82 | 118,294 | +0.10(+0.46%) |
Mar 09, 2015 | 21.77 | 21.82 | 21.72 | 21.72 | 89,484 | -0.08(-0.37%) |
Mar 06, 2015 | 21.81 | 21.83 | 21.74 | 21.80 | 105,670 | -0.07(-0.32%) |
Mar 05, 2015 | 21.88 | 21.89 | 21.82 | 21.87 | 53,316 | -0.03(-0.14%) |
Mar 04, 2015 | 22.06 | 21.87 | 21.90 | 121,658 | -0.16(-0.73%) | |
Mar 03, 2015 | 22.08 | 22.08 | 22.02 | 22.06 | 43,142 | +0.01(+0.05%) |
Mar 02, 2015 | 22.12 | 22.13 | 22.03 | 22.05 | 75,615 | -0.10(-0.45%) |
Feb 27, 2015 | 22.03 | 22.15 | 22.03 | 22.15 | 76,296 | +0.12(+0.54%) |
Feb 26, 2015 | 22.07 | 22.08 | 22.03 | 22.03 | 52,218 | -0.07(-0.32%) |
Feb 25, 2015 | 22.03 | 22.10 | 22.03 | 22.10 | 72,705 | +0.03(+0.14%) |
Feb 24, 2015 | 21.99 | 22.10 | 21.99 | 22.07 | 97,007 | +0.04(+0.18%) |
Feb 23, 2015 | 22.00 | 22.06 | 21.96 | 22.03 | 85,868 | +0.06(+0.27%) |
Feb 20, 2015 | 22.02 | 22.02 | 21.92 | 21.97 | 64,996 | +0.01(+0.05%) |
Feb 19, 2015 | 21.98 | 22.03 | 21.95 | 21.96 | 136,999 | +0.01(+0.05%) |
Feb 18, 2015 | 21.87 | 22.00 | 21.87 | 21.95 | 114,231 | +0.04(+0.18%) |
Feb 17, 2015 | 21.88 | 21.93 | 21.86 | 21.91 | 54,489 | -0.08(-0.36%) |
Feb 13, 2015 | 21.99 | 21.99 | 21.99 | 0 | +0.03(+0.14%) | |
Feb 12, 2015 | 21.97 | 21.98 | 21.94 | 21.96 | 84,089 | +0.04(+0.18%) |
Feb 11, 2015 | 21.95 | 21.95 | 21.90 | 21.92 | 124,962 | +0.00(+0.00%) |
Feb 10, 2015 | 21.95 | 21.95 | 21.90 | 21.92 | 85,105 | -0.05(-0.23%) |
Feb 09, 2015 | 21.95 | 21.99 | 21.92 | 21.97 | 44,821 | +0.04(+0.18%) |
Feb 06, 2015 | 22.01 | 22.01 | 21.89 | 21.93 | 81,470 | -0.13(-0.59%) |
Feb 05, 2015 | 22.08 | 22.09 | 22.03 | 22.06 | 75,604 | -0.04(-0.18%) |
Feb 04, 2015 | 22.04 | 22.10 | 22.01 | 22.10 | 95,794 | -0.01(-0.05%) |
Feb 03, 2015 | 22.09 | 22.12 | 22.06 | 22.11 | 57,071 | -0.07(-0.32%) |