Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.75 | 21.83 | 21.29 | 21.41 | 183,129 | -0.46(-2.09%) |
Apr 29, 2015 | 21.84 | 21.96 | 21.83 | 21.87 | 56,385 | -0.08(-0.38%) |
Apr 28, 2015 | 21.70 | 22.04 | 21.70 | 21.95 | 65,977 | +0.23(+1.08%) |
Apr 27, 2015 | 21.95 | 21.95 | 21.57 | 21.72 | 89,660 | -0.16(-0.73%) |
Apr 24, 2015 | 21.96 | 21.96 | 21.75 | 21.88 | 42,325 | +0.02(+0.07%) |
Apr 23, 2015 | 21.91 | 21.94 | 21.71 | 21.86 | 45,207 | -0.10(-0.47%) |
Apr 22, 2015 | 21.95 | 22.13 | 21.68 | 21.97 | 95,483 | +0.01(+0.07%) |
Apr 21, 2015 | 22.14 | 22.14 | 21.88 | 21.95 | 63,657 | -0.01(-0.05%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.83 | 21.96 | 86,658 | +0.15(+0.68%) |
Apr 17, 2015 | 22.10 | 22.21 | 21.78 | 21.82 | 72,791 | -0.48(-2.15%) |
Apr 16, 2015 | 22.43 | 22.43 | 22.21 | 22.29 | 66,523 | +0.09(+0.41%) |
Apr 15, 2015 | 22.17 | 22.26 | 22.06 | 22.20 | 113,771 | +0.11(+0.48%) |
Apr 14, 2015 | 22.29 | 22.29 | 21.99 | 22.10 | 60,307 | -0.33(-1.46%) |
Apr 13, 2015 | 22.57 | 22.57 | 22.33 | 22.43 | 108,147 | -0.09(-0.40%) |
Apr 10, 2015 | 22.37 | 22.53 | 22.36 | 22.52 | 44,838 | +0.18(+0.82%) |
Apr 09, 2015 | 22.62 | 22.72 | 22.15 | 22.33 | 81,603 | -0.25(-1.12%) |
Apr 08, 2015 | 22.53 | 22.85 | 22.36 | 22.59 | 42,840 | +0.06(+0.27%) |
Apr 07, 2015 | 22.71 | 22.82 | 22.47 | 22.53 | 90,886 | -0.11(-0.49%) |
Apr 06, 2015 | 22.50 | 22.82 | 22.50 | 22.64 | 56,478 | +0.02(+0.09%) |
Apr 02, 2015 | 22.64 | 22.62 | 22.62 | 22.62 | 490,596 | -0.04(-0.17%) |
Apr 01, 2015 | 22.68 | 22.71 | 22.56 | 22.65 | 128,259 | -0.10(-0.44%) |
Mar 31, 2015 | 22.84 | 23.10 | 22.65 | 22.75 | 86,539 | -0.32(-1.38%) |
Mar 30, 2015 | 22.89 | 23.18 | 22.77 | 23.07 | 81,430 | +0.24(+1.07%) |
Mar 27, 2015 | 22.65 | 22.85 | 22.57 | 22.83 | 58,246 | +0.16(+0.72%) |
Mar 26, 2015 | 22.55 | 22.73 | 22.55 | 22.67 | 32,480 | +0.05(+0.24%) |
Mar 25, 2015 | 23.21 | 23.26 | 22.60 | 22.61 | 68,580 | -0.69(-2.97%) |
Mar 24, 2015 | 23.11 | 23.40 | 23.11 | 23.30 | 129,399 | +0.06(+0.26%) |
Mar 23, 2015 | 23.24 | 23.30 | 23.10 | 23.24 | 146,996 | +0.02(+0.07%) |
Mar 20, 2015 | 23.10 | 23.23 | 22.91 | 23.23 | 190,634 | +0.25(+1.07%) |
Mar 19, 2015 | 22.90 | 23.03 | 22.87 | 22.98 | 45,759 | -0.08(-0.34%) |
Mar 18, 2015 | 23.09 | 23.19 | 22.94 | 23.06 | 95,347 | -0.02(-0.08%) |
Mar 17, 2015 | 23.02 | 23.23 | 22.97 | 23.08 | 110,537 | +0.04(+0.17%) |
Mar 16, 2015 | 23.23 | 23.23 | 22.93 | 23.04 | 85,478 | -0.01(-0.05%) |
Mar 13, 2015 | 23.13 | 23.13 | 22.78 | 23.05 | 76,172 | +0.04(+0.16%) |
Mar 12, 2015 | 23.07 | 23.15 | 22.79 | 23.02 | 121,844 | +0.21(+0.94%) |
Mar 11, 2015 | 22.62 | 22.84 | 22.58 | 22.80 | 55,870 | +0.12(+0.52%) |
Mar 10, 2015 | 22.67 | 22.97 | 22.45 | 22.68 | 56,724 | -0.18(-0.78%) |
Mar 09, 2015 | 22.71 | 22.93 | 22.67 | 22.86 | 86,984 | +0.21(+0.92%) |
Mar 06, 2015 | 22.37 | 22.98 | 22.37 | 22.65 | 109,327 | +0.05(+0.20%) |
Mar 05, 2015 | 22.71 | 22.71 | 22.49 | 22.61 | 57,911 | -0.06(-0.28%) |
Mar 04, 2015 | 22.23 | 22.84 | 22.23 | 22.67 | 216,683 | -0.11(-0.49%) |
Mar 03, 2015 | 23.21 | 23.21 | 22.86 | 22.78 | 438,888 | -0.85(-3.61%) |
Mar 02, 2015 | 23.44 | 23.66 | 23.30 | 23.64 | 66,742 | +0.25(+1.07%) |
Feb 27, 2015 | 23.58 | 23.58 | 23.27 | 23.39 | 98,185 | -0.29(-1.23%) |
Feb 26, 2015 | 23.43 | 23.75 | 23.42 | 23.68 | 37,841 | +0.25(+1.07%) |
Feb 25, 2015 | 23.45 | 23.61 | 23.34 | 23.43 | 32,397 | -0.23(-0.97%) |
Feb 24, 2015 | 23.58 | 23.80 | 23.55 | 23.66 | 40,118 | +0.29(+1.24%) |
Feb 23, 2015 | 23.34 | 23.41 | 23.16 | 23.37 | 30,934 | -0.11(-0.45%) |
Feb 20, 2015 | 23.64 | 23.64 | 23.17 | 23.48 | 68,480 | -0.10(-0.42%) |
Feb 19, 2015 | 23.50 | 23.84 | 23.47 | 23.58 | 25,290 | -0.03(-0.14%) |
Feb 18, 2015 | 23.69 | 23.69 | 23.34 | 23.61 | 77,282 | -0.27(-1.12%) |
Feb 17, 2015 | 24.05 | 24.05 | 23.57 | 23.88 | 40,238 | -0.05(-0.23%) |
Feb 13, 2015 | 23.87 | 23.93 | 23.93 | 23.93 | 383,901 | +0.14(+0.58%) |
Feb 12, 2015 | 22.86 | 23.82 | 22.86 | 23.79 | 95,972 | +0.63(+2.70%) |
Feb 11, 2015 | 23.27 | 23.38 | 22.93 | 23.17 | 72,356 | -0.14(-0.59%) |
Feb 10, 2015 | 23.18 | 23.45 | 22.94 | 23.30 | 42,673 | +0.13(+0.56%) |
Feb 09, 2015 | 23.59 | 23.79 | 23.03 | 23.18 | 70,914 | -0.62(-2.62%) |
Feb 06, 2015 | 23.68 | 24.02 | 23.65 | 23.80 | 80,665 | +0.13(+0.56%) |
Feb 05, 2015 | 23.16 | 23.69 | 23.11 | 23.67 | 59,615 | +0.62(+2.67%) |
Feb 04, 2015 | 23.21 | 23.39 | 22.98 | 23.05 | 46,600 | +0.02(+0.08%) |
Feb 03, 2015 | 22.64 | 23.42 | 22.64 | 23.03 | 75,127 | +0.48(+2.14%) |