Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.38 | 20.82 | 21.07 | 153,615 | -0.36(-1.69%) |
Apr 29, 2015 | 21.66 | 21.79 | 21.38 | 21.43 | 118,454 | -0.38(-1.76%) |
Apr 28, 2015 | 21.82 | 21.86 | 21.49 | 21.82 | 117,586 | +0.03(+0.16%) |
Apr 27, 2015 | 21.77 | 21.98 | 21.52 | 21.78 | 80,541 | +0.12(+0.54%) |
Apr 24, 2015 | 21.77 | 21.89 | 21.65 | 21.67 | 73,686 | -0.10(-0.47%) |
Apr 23, 2015 | 21.81 | 21.82 | 21.66 | 21.77 | 77,002 | -0.01(-0.06%) |
Apr 22, 2015 | 21.82 | 22.02 | 21.68 | 21.78 | 79,811 | -0.05(-0.22%) |
Apr 21, 2015 | 21.84 | 22.04 | 21.73 | 21.83 | 71,870 | +0.01(+0.03%) |
Apr 20, 2015 | 21.93 | 21.98 | 21.71 | 21.82 | 95,436 | +0.02(+0.09%) |
Apr 17, 2015 | 21.90 | 22.09 | 21.74 | 21.80 | 109,825 | -0.24(-1.09%) |
Apr 16, 2015 | 21.91 | 22.17 | 21.82 | 22.04 | 130,527 | +0.06(+0.28%) |
Apr 15, 2015 | 22.26 | 22.26 | 21.95 | 21.98 | 50,304 | -0.19(-0.86%) |
Apr 14, 2015 | 22.28 | 22.43 | 22.13 | 22.17 | 103,768 | -0.03(-0.15%) |
Apr 13, 2015 | 22.30 | 22.41 | 22.21 | 22.21 | 69,574 | -0.14(-0.64%) |
Apr 10, 2015 | 21.99 | 22.44 | 21.98 | 22.35 | 219,031 | +0.50(+2.29%) |
Apr 09, 2015 | 22.39 | 22.43 | 21.80 | 21.85 | 87,170 | -0.53(-2.39%) |
Apr 08, 2015 | 22.28 | 22.49 | 22.19 | 22.38 | 133,681 | +0.21(+0.93%) |
Apr 07, 2015 | 22.73 | 22.73 | 22.15 | 22.18 | 274,683 | -0.66(-2.88%) |
Apr 06, 2015 | 22.78 | 23.04 | 22.72 | 22.84 | 57,398 | +0.09(+0.39%) |
Apr 02, 2015 | 22.66 | 22.75 | 22.75 | 22.75 | 48,937 | +0.08(+0.33%) |
Apr 01, 2015 | 22.46 | 22.81 | 22.33 | 22.67 | 76,603 | +0.10(+0.45%) |
Mar 31, 2015 | 22.52 | 22.66 | 22.38 | 22.57 | 102,334 | -0.07(-0.30%) |
Mar 30, 2015 | 22.45 | 22.66 | 22.32 | 22.64 | 134,775 | +0.32(+1.44%) |
Mar 27, 2015 | 22.38 | 22.54 | 22.18 | 22.32 | 112,849 | +0.03(+0.15%) |
Mar 26, 2015 | 22.38 | 22.55 | 22.22 | 22.28 | 104,649 | -0.14(-0.63%) |
Mar 25, 2015 | 23.40 | 23.50 | 22.34 | 22.42 | 296,589 | -0.84(-3.63%) |
Mar 24, 2015 | 23.34 | 23.50 | 22.98 | 23.27 | 195,646 | +0.13(+0.55%) |
Mar 23, 2015 | 23.13 | 23.36 | 22.98 | 23.14 | 100,721 | +0.07(+0.29%) |
Mar 20, 2015 | 22.72 | 23.19 | 22.59 | 23.07 | 379,759 | +0.45(+2.00%) |
Mar 19, 2015 | 22.46 | 22.79 | 22.38 | 22.62 | 109,846 | +0.05(+0.21%) |
Mar 18, 2015 | 22.03 | 22.62 | 21.82 | 22.57 | 99,187 | +0.55(+2.51%) |
Mar 17, 2015 | 22.09 | 22.09 | 21.76 | 22.02 | 131,345 | -0.03(-0.12%) |
Mar 16, 2015 | 22.01 | 22.30 | 21.94 | 22.05 | 101,086 | +0.09(+0.43%) |
Mar 13, 2015 | 22.08 | 22.11 | 21.81 | 21.95 | 69,242 | -0.12(-0.55%) |
Mar 12, 2015 | 21.54 | 22.11 | 21.54 | 22.07 | 96,271 | +0.54(+2.51%) |
Mar 11, 2015 | 21.44 | 21.61 | 21.37 | 21.53 | 113,000 | +0.03(+0.16%) |
Mar 10, 2015 | 21.37 | 21.62 | 21.15 | 21.50 | 117,021 | +0.01(+0.06%) |
Mar 09, 2015 | 21.49 | 21.67 | 21.44 | 21.49 | 94,473 | +0.11(+0.51%) |
Mar 06, 2015 | 22.13 | 22.14 | 21.30 | 21.38 | 180,777 | -0.95(-4.23%) |
Mar 05, 2015 | 22.26 | 22.48 | 22.19 | 22.32 | 97,071 | +0.18(+0.79%) |
Mar 04, 2015 | 22.52 | 22.45 | 22.12 | 22.15 | 72,896 | -0.30(-1.35%) |
Mar 03, 2015 | 22.21 | 22.74 | 22.21 | 22.45 | 152,167 | +0.15(+0.67%) |
Mar 02, 2015 | 22.06 | 22.52 | 22.06 | 22.30 | 138,165 | +0.13(+0.61%) |
Feb 27, 2015 | 21.79 | 22.23 | 21.66 | 22.17 | 110,764 | +0.29(+1.33%) |
Feb 26, 2015 | 22.13 | 22.19 | 21.74 | 21.88 | 94,338 | -0.24(-1.10%) |
Feb 25, 2015 | 22.19 | 22.39 | 22.05 | 22.12 | 111,812 | +0.03(+0.15%) |
Feb 24, 2015 | 22.48 | 22.67 | 21.86 | 22.09 | 163,944 | -0.29(-1.30%) |
Feb 23, 2015 | 22.00 | 22.41 | 22.00 | 22.38 | 197,983 | +0.32(+1.44%) |
Feb 20, 2015 | 22.11 | 22.15 | 21.99 | 22.06 | 143,716 | +0.04(+0.18%) |
Feb 19, 2015 | 22.34 | 22.41 | 21.97 | 22.02 | 81,951 | -0.40(-1.78%) |
Feb 18, 2015 | 22.39 | 22.43 | 22.11 | 22.42 | 143,457 | +0.07(+0.30%) |
Feb 17, 2015 | 22.44 | 22.73 | 22.28 | 22.35 | 82,711 | -0.18(-0.78%) |
Feb 13, 2015 | 22.40 | 22.53 | 22.53 | 22.53 | 102,781 | +0.04(+0.18%) |
Feb 12, 2015 | 22.44 | 22.61 | 22.29 | 22.48 | 68,120 | +0.11(+0.51%) |
Feb 11, 2015 | 22.40 | 22.52 | 22.18 | 22.37 | 117,874 | -0.01(-0.03%) |
Feb 10, 2015 | 22.56 | 22.56 | 22.19 | 22.38 | 91,523 | -0.14(-0.60%) |
Feb 09, 2015 | 22.73 | 22.92 | 22.49 | 22.51 | 101,487 | -0.29(-1.27%) |
Feb 06, 2015 | 23.51 | 23.52 | 22.68 | 22.80 | 136,631 | -0.69(-2.93%) |
Feb 05, 2015 | 23.21 | 23.52 | 23.13 | 23.49 | 186,999 | +0.26(+1.13%) |
Feb 04, 2015 | 23.15 | 23.30 | 22.97 | 23.23 | 239,043 | +0.04(+0.18%) |
Feb 03, 2015 | 23.01 | 23.23 | 22.80 | 23.19 | 416,832 | +0.14(+0.61%) |