Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.03 | 23.21 | 22.39 | 22.49 | 877,745 | -0.57(-2.48%) |
Apr 29, 2015 | 23.13 | 23.41 | 22.93 | 23.06 | 652,232 | -0.07(-0.30%) |
Apr 28, 2015 | 23.15 | 23.34 | 22.52 | 23.13 | 749,867 | +0.02(+0.09%) |
Apr 27, 2015 | 23.77 | 23.86 | 22.89 | 23.11 | 743,471 | -0.52(-2.22%) |
Apr 24, 2015 | 24.14 | 24.14 | 23.61 | 23.64 | 580,534 | -0.44(-1.83%) |
Apr 23, 2015 | 23.88 | 24.10 | 23.53 | 24.08 | 728,700 | +0.20(+0.85%) |
Apr 22, 2015 | 23.94 | 23.99 | 23.68 | 23.87 | 697,565 | +0.02(+0.08%) |
Apr 21, 2015 | 23.96 | 24.11 | 23.74 | 23.85 | 1,163,777 | +0.01(+0.03%) |
Apr 20, 2015 | 23.77 | 23.94 | 23.54 | 23.85 | 1,361,889 | +0.17(+0.71%) |
Apr 17, 2015 | 23.53 | 23.91 | 23.33 | 23.68 | 1,550,850 | +0.04(+0.17%) |
Apr 16, 2015 | 23.49 | 23.73 | 23.28 | 23.64 | 1,019,754 | +0.17(+0.72%) |
Apr 15, 2015 | 23.50 | 23.77 | 23.19 | 23.47 | 926,620 | +0.04(+0.18%) |
Apr 14, 2015 | 23.44 | 23.57 | 23.25 | 23.43 | 539,778 | -0.03(-0.11%) |
Apr 13, 2015 | 23.44 | 23.61 | 23.28 | 23.45 | 618,375 | +0.02(+0.08%) |
Apr 10, 2015 | 23.39 | 23.52 | 23.23 | 23.43 | 559,413 | +0.04(+0.16%) |
Apr 09, 2015 | 23.24 | 23.42 | 23.10 | 23.40 | 475,525 | +0.08(+0.32%) |
Apr 08, 2015 | 23.24 | 23.42 | 23.04 | 23.32 | 764,177 | +0.14(+0.62%) |
Apr 07, 2015 | 23.50 | 23.97 | 23.09 | 23.18 | 1,112,508 | -0.35(-1.50%) |
Apr 06, 2015 | 23.07 | 23.57 | 23.01 | 23.53 | 2,666,123 | +0.44(+1.92%) |
Apr 02, 2015 | 23.56 | 23.09 | 23.09 | 23.09 | 1,333,349 | -0.34(-1.43%) |
Apr 01, 2015 | 23.50 | 23.50 | 22.95 | 23.43 | 1,034,986 | -0.08(-0.34%) |
Mar 31, 2015 | 23.53 | 23.67 | 23.40 | 23.51 | 551,964 | -0.08(-0.35%) |
Mar 30, 2015 | 23.39 | 23.64 | 23.28 | 23.59 | 667,861 | +0.38(+1.62%) |
Mar 27, 2015 | 23.04 | 23.33 | 22.87 | 23.21 | 792,786 | +0.13(+0.58%) |
Mar 26, 2015 | 22.93 | 23.16 | 22.65 | 23.08 | 847,191 | -0.07(-0.28%) |
Mar 25, 2015 | 23.55 | 23.57 | 23.03 | 23.14 | 942,676 | -0.43(-1.84%) |
Mar 24, 2015 | 23.61 | 23.71 | 23.48 | 23.58 | 1,127,903 | -0.03(-0.11%) |
Mar 23, 2015 | 23.71 | 23.77 | 23.28 | 23.60 | 851,778 | -0.10(-0.44%) |
Mar 20, 2015 | 23.67 | 23.81 | 23.42 | 23.71 | 1,474,898 | +0.15(+0.62%) |
Mar 19, 2015 | 23.07 | 23.73 | 22.98 | 23.56 | 641,539 | +0.51(+2.23%) |
Mar 18, 2015 | 22.83 | 23.11 | 22.65 | 23.05 | 558,709 | +0.16(+0.70%) |
Mar 17, 2015 | 22.83 | 22.95 | 22.56 | 22.89 | 558,522 | +0.04(+0.16%) |
Mar 16, 2015 | 22.77 | 23.20 | 22.73 | 22.85 | 800,445 | +0.22(+0.97%) |
Mar 13, 2015 | 22.61 | 22.90 | 22.48 | 22.63 | 513,981 | +0.03(+0.11%) |
Mar 12, 2015 | 22.76 | 22.83 | 22.47 | 22.61 | 507,871 | -0.10(-0.45%) |
Mar 11, 2015 | 22.49 | 22.72 | 22.12 | 22.71 | 909,894 | +0.29(+1.30%) |
Mar 10, 2015 | 22.54 | 22.71 | 22.40 | 22.42 | 849,815 | -0.33(-1.44%) |
Mar 09, 2015 | 22.89 | 23.02 | 22.57 | 22.75 | 876,900 | -0.10(-0.44%) |
Mar 06, 2015 | 22.89 | 22.89 | 22.57 | 22.85 | 520,526 | -0.08(-0.34%) |
Mar 05, 2015 | 23.02 | 23.16 | 22.78 | 22.92 | 646,314 | +0.06(+0.28%) |
Mar 04, 2015 | 22.85 | 23.01 | 22.62 | 22.86 | 922,520 | +0.04(+0.15%) |
Mar 03, 2015 | 22.92 | 22.98 | 22.72 | 22.83 | 2,019,032 | -0.22(-0.94%) |
Mar 02, 2015 | 22.67 | 23.05 | 22.65 | 23.04 | 1,210,711 | +0.18(+0.80%) |
Feb 27, 2015 | 23.09 | 23.23 | 22.80 | 22.86 | 604,679 | -0.23(-1.00%) |
Feb 26, 2015 | 23.08 | 23.24 | 22.79 | 23.09 | 545,227 | -0.04(-0.17%) |
Feb 25, 2015 | 22.85 | 23.19 | 22.73 | 23.13 | 695,795 | +0.28(+1.24%) |
Feb 24, 2015 | 22.84 | 22.94 | 22.68 | 22.85 | 563,270 | -0.05(-0.20%) |
Feb 23, 2015 | 22.67 | 22.89 | 22.50 | 22.89 | 774,349 | +0.31(+1.37%) |
Feb 20, 2015 | 22.44 | 22.62 | 22.22 | 22.58 | 544,548 | +0.17(+0.74%) |
Feb 19, 2015 | 22.53 | 22.59 | 22.32 | 22.42 | 623,704 | -0.09(-0.39%) |
Feb 18, 2015 | 22.40 | 22.61 | 22.23 | 22.50 | 694,698 | +0.04(+0.20%) |
Feb 17, 2015 | 22.07 | 22.55 | 22.01 | 22.46 | 1,195,406 | +0.29(+1.29%) |
Feb 13, 2015 | 21.81 | 22.17 | 22.17 | 22.17 | 925,878 | +0.43(+1.97%) |
Feb 12, 2015 | 21.55 | 21.80 | 21.36 | 21.75 | 785,921 | +0.33(+1.55%) |
Feb 11, 2015 | 21.41 | 21.53 | 21.17 | 21.41 | 509,373 | -0.03(-0.15%) |
Feb 10, 2015 | 21.11 | 21.48 | 20.91 | 21.45 | 1,064,951 | +0.40(+1.92%) |
Feb 09, 2015 | 21.11 | 21.33 | 20.91 | 21.04 | 833,887 | -0.06(-0.29%) |
Feb 06, 2015 | 21.37 | 21.47 | 21.03 | 21.10 | 791,374 | -0.28(-1.33%) |
Feb 05, 2015 | 21.21 | 21.43 | 21.06 | 21.39 | 685,785 | +0.28(+1.32%) |
Feb 04, 2015 | 20.92 | 21.27 | 20.45 | 21.11 | 1,221,514 | -0.04(-0.21%) |
Feb 03, 2015 | 21.40 | 21.97 | 20.78 | 21.15 | 1,412,629 | -0.66(-3.02%) |