Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.28 | 21.39 | 21.04 | 21.11 | 5,696 | -0.45(-2.09%) |
Apr 29, 2015 | 21.62 | 21.68 | 21.43 | 21.56 | 2,739 | -0.08(-0.35%) |
Apr 28, 2015 | 21.92 | 21.92 | 21.32 | 21.64 | 3,242 | -0.20(-0.90%) |
Apr 27, 2015 | 23.42 | 23.42 | 21.82 | 21.83 | 7,374 | -0.66(-2.92%) |
Apr 24, 2015 | 22.40 | 22.50 | 22.40 | 22.49 | 1,030 | +0.06(+0.26%) |
Apr 23, 2015 | 22.29 | 22.43 | 22.29 | 22.43 | 2,443 | +0.39(+1.79%) |
Apr 22, 2015 | 22.29 | 22.29 | 22.04 | 22.04 | 1,639 | -0.11(-0.49%) |
Apr 21, 2015 | 22.19 | 22.19 | 22.15 | 22.15 | 1,487 | +0.11(+0.48%) |
Apr 20, 2015 | 22.29 | 22.29 | 21.93 | 22.04 | 1,636 | +0.10(+0.45%) |
Apr 17, 2015 | 22.30 | 22.30 | 21.83 | 21.94 | 23,110 | -0.40(-1.78%) |
Apr 16, 2015 | 22.28 | 22.36 | 22.28 | 22.34 | 4,142 | +0.14(+0.64%) |
Apr 15, 2015 | 22.03 | 22.20 | 22.03 | 22.20 | 1,940 | +0.20(+0.93%) |
Apr 14, 2015 | 21.94 | 22.01 | 21.94 | 21.99 | 4,219 | +0.01(+0.03%) |
Apr 13, 2015 | 21.98 | 22.16 | 21.98 | 21.99 | 7,391 | +0.10(+0.45%) |
Apr 10, 2015 | 21.79 | 21.89 | 21.75 | 21.89 | 3,930 | +0.23(+1.06%) |
Apr 09, 2015 | 21.70 | 21.70 | 21.61 | 21.66 | 1,837 | +0.06(+0.28%) |
Apr 08, 2015 | 21.81 | 21.81 | 21.51 | 21.60 | 2,357 | +0.08(+0.35%) |
Apr 07, 2015 | 21.31 | 21.61 | 21.31 | 21.52 | 3,399 | +0.22(+1.01%) |
Apr 06, 2015 | 20.93 | 21.31 | 20.93 | 21.31 | 1,678 | +0.31(+1.46%) |
Apr 02, 2015 | 21.07 | 21.00 | 21.00 | 21.00 | 1,703 | -0.05(-0.26%) |
Apr 01, 2015 | 21.13 | 21.13 | 20.84 | 21.06 | 3,233 | -0.32(-1.51%) |
Mar 31, 2015 | 21.37 | 21.44 | 21.36 | 21.38 | 4,463 | -0.19(-0.90%) |
Mar 30, 2015 | 21.37 | 21.57 | 21.36 | 21.57 | 5,311 | +0.32(+1.50%) |
Mar 27, 2015 | 21.26 | 21.32 | 21.25 | 21.25 | 1,935 | +0.18(+0.87%) |
Mar 26, 2015 | 20.91 | 21.13 | 20.84 | 21.07 | 3,759 | -0.11(-0.51%) |
Mar 25, 2015 | 21.88 | 21.88 | 21.18 | 21.18 | 8,371 | -0.74(-3.38%) |
Mar 24, 2015 | 22.24 | 22.24 | 21.89 | 21.92 | 6,779 | -0.16(-0.74%) |
Mar 23, 2015 | 22.53 | 22.53 | 22.05 | 22.08 | 27,584 | -0.34(-1.53%) |
Mar 20, 2015 | 22.76 | 22.76 | 22.38 | 22.43 | 16,288 | -0.09(-0.40%) |
Mar 19, 2015 | 22.07 | 22.53 | 22.07 | 22.52 | 24,176 | +0.45(+2.02%) |
Mar 18, 2015 | 21.95 | 22.07 | 21.88 | 22.07 | 1,993 | +0.17(+0.77%) |
Mar 17, 2015 | 21.72 | 21.93 | 21.72 | 21.90 | 3,428 | +0.03(+0.13%) |
Mar 16, 2015 | 21.24 | 21.92 | 21.24 | 21.87 | 1,909 | +0.40(+1.86%) |
Mar 13, 2015 | 21.75 | 21.75 | 21.37 | 21.47 | 4,680 | -0.15(-0.68%) |
Mar 12, 2015 | 21.45 | 21.63 | 21.45 | 21.62 | 3,527 | +0.14(+0.66%) |
Mar 11, 2015 | 21.46 | 21.48 | 21.43 | 21.48 | 2,149 | -0.01(-0.03%) |
Mar 10, 2015 | 21.75 | 21.75 | 21.34 | 21.48 | 1,565 | -0.10(-0.47%) |
Mar 09, 2015 | 21.78 | 21.78 | 21.45 | 21.59 | 3,729 | -0.05(-0.22%) |
Mar 06, 2015 | 21.78 | 21.82 | 21.61 | 21.63 | 3,420 | -0.30(-1.39%) |
Mar 05, 2015 | 21.98 | 21.98 | 21.84 | 21.94 | 3,828 | +0.29(+1.35%) |
Mar 04, 2015 | 21.86 | 21.68 | 21.46 | 21.65 | 2,122 | -0.03(-0.15%) |
Mar 03, 2015 | 21.88 | 21.88 | 21.63 | 21.68 | 5,630 | -0.29(-1.30%) |
Mar 02, 2015 | 22.02 | 22.06 | 21.87 | 21.97 | 4,455 | +0.13(+0.60%) |
Feb 27, 2015 | 21.98 | 21.98 | 21.77 | 21.83 | 61,227 | -0.19(-0.85%) |
Feb 26, 2015 | 22.06 | 22.06 | 21.88 | 22.02 | 4,163 | +0.08(+0.38%) |
Feb 25, 2015 | 21.85 | 22.02 | 21.85 | 21.94 | 4,630 | +0.20(+0.93%) |
Feb 24, 2015 | 21.85 | 21.85 | 21.70 | 21.74 | 6,251 | -0.25(-1.13%) |
Feb 23, 2015 | 22.28 | 22.28 | 21.93 | 21.98 | 10,804 | +0.02(+0.09%) |
Feb 20, 2015 | 21.97 | 21.97 | 21.85 | 21.97 | 2,125 | +0.13(+0.58%) |
Feb 19, 2015 | 21.86 | 21.86 | 21.79 | 21.84 | 3,576 | +0.14(+0.63%) |
Feb 18, 2015 | 21.77 | 21.77 | 21.64 | 21.70 | 2,815 | -0.06(-0.30%) |
Feb 17, 2015 | 21.71 | 21.77 | 21.53 | 21.77 | 4,060 | +0.36(+1.66%) |
Feb 13, 2015 | 21.50 | 21.41 | 21.41 | 21.41 | 1,064 | +0.07(+0.33%) |
Feb 12, 2015 | 21.21 | 21.34 | 21.15 | 21.34 | 6,977 | +0.13(+0.62%) |
Feb 11, 2015 | 21.26 | 21.26 | 21.14 | 21.21 | 1,999 | +0.09(+0.43%) |
Feb 10, 2015 | 20.67 | 21.13 | 20.67 | 21.12 | 1,924 | +0.27(+1.32%) |
Feb 09, 2015 | 21.26 | 21.26 | 20.85 | 20.85 | 2,261 | -0.26(-1.23%) |
Feb 06, 2015 | 21.36 | 21.36 | 21.11 | 21.11 | 5,803 | -0.06(-0.29%) |
Feb 05, 2015 | 21.01 | 21.17 | 20.91 | 21.17 | 912 | +0.38(+1.81%) |
Feb 04, 2015 | 20.77 | 20.79 | 20.77 | 20.79 | 590 | -0.24(-1.14%) |
Feb 03, 2015 | 21.37 | 21.37 | 20.66 | 21.03 | 8,829 | +0.26(+1.25%) |