Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.12 | 22.12 | 21.86 | 22.01 | 132,573 | -0.10(-0.45%) |
Apr 29, 2015 | 22.00 | 22.22 | 22.00 | 22.11 | 126,129 | +0.09(+0.41%) |
Apr 28, 2015 | 22.08 | 22.08 | 21.84 | 22.02 | 222,307 | +0.06(+0.27%) |
Apr 27, 2015 | 22.22 | 22.25 | 21.87 | 21.96 | 166,136 | -0.19(-0.86%) |
Apr 24, 2015 | 22.30 | 22.33 | 22.11 | 22.15 | 301,591 | -0.05(-0.23%) |
Apr 23, 2015 | 21.92 | 22.29 | 21.87 | 22.20 | 277,816 | +0.25(+1.14%) |
Apr 22, 2015 | 21.99 | 21.99 | 21.78 | 21.95 | 180,587 | +0.15(+0.69%) |
Apr 21, 2015 | 22.05 | 22.15 | 21.78 | 21.80 | 175,429 | -0.19(-0.86%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.89 | 21.99 | 182,243 | +0.09(+0.41%) |
Apr 17, 2015 | 21.85 | 21.92 | 21.65 | 21.90 | 139,319 | +0.07(+0.32%) |
Apr 16, 2015 | 21.78 | 21.91 | 21.65 | 21.83 | 48,154 | +0.04(+0.18%) |
Apr 15, 2015 | 21.56 | 21.83 | 21.54 | 21.79 | 179,299 | +0.20(+0.93%) |
Apr 14, 2015 | 21.69 | 21.69 | 21.57 | 21.59 | 107,233 | -0.02(-0.09%) |
Apr 13, 2015 | 21.74 | 21.74 | 21.50 | 21.61 | 98,851 | -0.07(-0.32%) |
Apr 10, 2015 | 21.76 | 21.76 | 21.54 | 21.68 | 159,251 | +0.02(+0.09%) |
Apr 09, 2015 | 21.65 | 21.80 | 21.50 | 21.66 | 405,395 | -0.77(-3.43%) |
Apr 08, 2015 | 22.60 | 22.65 | 22.32 | 22.43 | 177,683 | -0.20(-0.88%) |
Apr 07, 2015 | 22.55 | 22.72 | 22.50 | 22.63 | 201,378 | +0.14(+0.62%) |
Apr 06, 2015 | 22.38 | 22.59 | 22.35 | 22.49 | 311,274 | +0.10(+0.45%) |
Apr 02, 2015 | 22.32 | 22.39 | 22.39 | 22.39 | 131,500 | +0.18(+0.81%) |
Apr 01, 2015 | 22.37 | 22.40 | 22.00 | 22.21 | 128,326 | +0.01(+0.05%) |
Mar 31, 2015 | 22.39 | 22.49 | 22.13 | 22.20 | 120,646 | -0.08(-0.36%) |
Mar 30, 2015 | 22.44 | 22.59 | 22.25 | 22.28 | 113,586 | -0.11(-0.49%) |
Mar 27, 2015 | 22.47 | 22.50 | 22.16 | 22.39 | 70,356 | -0.06(-0.27%) |
Mar 26, 2015 | 22.46 | 22.55 | 22.39 | 22.45 | 59,853 | -0.12(-0.53%) |
Mar 25, 2015 | 22.47 | 22.57 | 22.33 | 22.57 | 89,101 | +0.19(+0.85%) |
Mar 24, 2015 | 22.26 | 22.58 | 22.26 | 22.38 | 73,069 | -0.03(-0.13%) |
Mar 23, 2015 | 22.32 | 22.47 | 22.30 | 22.41 | 101,120 | +0.15(+0.67%) |
Mar 20, 2015 | 21.88 | 22.30 | 21.88 | 22.26 | 102,594 | +0.42(+1.92%) |
Mar 19, 2015 | 22.00 | 22.00 | 21.58 | 21.84 | 73,127 | -0.13(-0.59%) |
Mar 18, 2015 | 22.08 | 22.08 | 21.56 | 21.97 | 124,114 | -0.09(-0.41%) |
Mar 17, 2015 | 21.93 | 22.11 | 21.79 | 22.06 | 59,186 | +0.08(+0.36%) |
Mar 16, 2015 | 22.11 | 22.27 | 21.98 | 21.98 | 61,597 | +0.00(+0.00%) |
Mar 13, 2015 | 22.08 | 22.09 | 21.80 | 21.98 | 110,180 | -0.06(-0.27%) |
Mar 12, 2015 | 21.87 | 22.17 | 21.87 | 22.04 | 93,302 | +0.21(+0.96%) |
Mar 11, 2015 | 21.80 | 22.00 | 21.75 | 21.83 | 83,507 | -0.02(-0.09%) |
Mar 10, 2015 | 22.08 | 22.09 | 21.80 | 21.85 | 141,577 | -0.36(-1.62%) |
Mar 09, 2015 | 22.22 | 22.59 | 22.00 | 22.21 | 164,829 | -0.01(-0.05%) |
Mar 06, 2015 | 22.46 | 22.71 | 22.00 | 22.22 | 162,111 | -0.23(-1.02%) |
Mar 05, 2015 | 22.49 | 22.57 | 22.37 | 22.45 | 107,550 | +0.04(+0.18%) |
Mar 04, 2015 | 22.43 | 22.45 | 22.28 | 22.41 | 45,310 | -0.04(-0.18%) |
Mar 03, 2015 | 22.30 | 22.48 | 22.27 | 22.45 | 76,231 | +0.19(+0.85%) |
Mar 02, 2015 | 22.27 | 22.47 | 22.06 | 22.26 | 132,292 | -0.01(-0.04%) |
Feb 27, 2015 | 22.00 | 22.36 | 22.00 | 22.27 | 104,389 | +0.13(+0.59%) |
Feb 26, 2015 | 22.23 | 22.25 | 22.05 | 22.14 | 79,637 | -0.09(-0.40%) |
Feb 25, 2015 | 22.05 | 22.19 | 22.05 | 22.23 | 91,820 | +0.23(+1.05%) |
Feb 24, 2015 | 21.91 | 22.19 | 21.91 | 22.00 | 180,624 | +0.14(+0.64%) |
Feb 23, 2015 | 21.91 | 22.00 | 21.82 | 21.86 | 86,213 | -0.04(-0.18%) |
Feb 20, 2015 | 21.91 | 21.97 | 21.71 | 21.90 | 79,163 | +0.06(+0.27%) |
Feb 19, 2015 | 21.68 | 21.85 | 21.57 | 21.84 | 88,656 | +0.26(+1.20%) |
Feb 18, 2015 | 21.68 | 21.74 | 21.52 | 21.58 | 33,719 | -0.08(-0.37%) |
Feb 17, 2015 | 21.37 | 21.71 | 21.37 | 21.66 | 122,606 | +0.29(+1.36%) |
Feb 13, 2015 | 21.16 | 21.37 | 21.37 | 21.37 | 112,000 | +0.33(+1.57%) |
Feb 12, 2015 | 20.71 | 21.21 | 20.71 | 21.04 | 117,224 | +0.30(+1.45%) |
Feb 11, 2015 | 20.99 | 20.99 | 20.56 | 20.74 | 123,772 | -0.26(-1.24%) |
Feb 10, 2015 | 21.40 | 21.40 | 20.80 | 21.00 | 96,195 | -0.20(-0.94%) |
Feb 09, 2015 | 21.53 | 21.53 | 21.10 | 21.20 | 130,793 | -0.34(-1.58%) |
Feb 06, 2015 | 21.23 | 21.71 | 21.18 | 21.54 | 132,237 | +0.40(+1.89%) |
Feb 05, 2015 | 20.76 | 21.21 | 20.76 | 21.14 | 129,469 | +0.61(+2.97%) |
Feb 04, 2015 | 20.70 | 20.84 | 20.51 | 20.53 | 113,330 | -0.12(-0.58%) |
Feb 03, 2015 | 20.07 | 20.86 | 20.07 | 20.65 | 147,388 | +0.66(+3.30%) |