Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.84 | 22.89 | 22.80 | 22.89 | 155,301 | +0.03(+0.11%) |
Apr 29, 2015 | 22.88 | 22.89 | 22.85 | 22.87 | 67,914 | -0.06(-0.27%) |
Apr 28, 2015 | 22.98 | 22.99 | 22.93 | 22.93 | 207,595 | -0.06(-0.27%) |
Apr 27, 2015 | 23.01 | 23.02 | 22.98 | 22.99 | 72,760 | -0.01(-0.05%) |
Apr 24, 2015 | 22.99 | 23.01 | 22.98 | 23.00 | 70,937 | +0.04(+0.19%) |
Apr 23, 2015 | 22.94 | 22.97 | 22.92 | 22.96 | 79,021 | +0.05(+0.20%) |
Apr 22, 2015 | 23.00 | 23.00 | 22.91 | 22.91 | 96,908 | -0.08(-0.36%) |
Apr 21, 2015 | 23.01 | 23.01 | 22.97 | 22.99 | 245,890 | -0.03(-0.14%) |
Apr 20, 2015 | 23.04 | 23.04 | 22.99 | 23.03 | 117,467 | -0.00(-0.02%) |
Apr 17, 2015 | 23.00 | 23.06 | 22.97 | 23.03 | 57,478 | +0.02(+0.10%) |
Apr 16, 2015 | 23.04 | 23.04 | 22.97 | 23.01 | 76,633 | -0.01(-0.05%) |
Apr 15, 2015 | 23.04 | 23.05 | 23.00 | 23.02 | 230,288 | +0.01(+0.05%) |
Apr 14, 2015 | 23.07 | 23.07 | 23.01 | 23.01 | 54,632 | +0.03(+0.14%) |
Apr 13, 2015 | 22.97 | 22.98 | 22.95 | 22.97 | 36,225 | +0.02(+0.07%) |
Apr 10, 2015 | 22.97 | 22.97 | 22.95 | 22.96 | 292,459 | +0.00(+0.02%) |
Apr 09, 2015 | 22.99 | 23.01 | 22.94 | 22.95 | 81,710 | -0.04(-0.19%) |
Apr 08, 2015 | 23.03 | 23.03 | 22.97 | 23.00 | 281,237 | -0.02(-0.10%) |
Apr 07, 2015 | 23.00 | 23.04 | 22.98 | 23.02 | 352,420 | -0.01(-0.03%) |
Apr 06, 2015 | 23.09 | 23.09 | 23.00 | 23.03 | 118,935 | +0.02(+0.10%) |
Apr 02, 2015 | 23.06 | 23.01 | 23.01 | 23.01 | 82,225 | -0.03(-0.12%) |
Apr 01, 2015 | 23.02 | 23.07 | 23.02 | 23.03 | 429,661 | +0.06(+0.27%) |
Mar 31, 2015 | 22.95 | 22.99 | 22.93 | 22.97 | 105,840 | +0.03(+0.14%) |
Mar 30, 2015 | 22.95 | 22.95 | 22.93 | 22.94 | 71,742 | +0.00(+0.02%) |
Mar 27, 2015 | 22.89 | 22.94 | 22.89 | 22.93 | 122,140 | +0.05(+0.24%) |
Mar 26, 2015 | 22.90 | 22.92 | 22.87 | 22.88 | 84,294 | -0.09(-0.38%) |
Mar 25, 2015 | 23.04 | 23.04 | 22.95 | 22.97 | 121,919 | -0.05(-0.21%) |
Mar 24, 2015 | 22.97 | 23.02 | 22.95 | 23.02 | 227,464 | +0.08(+0.36%) |
Mar 23, 2015 | 22.94 | 22.95 | 22.92 | 22.93 | 92,167 | -0.01(-0.02%) |
Mar 20, 2015 | 22.91 | 22.94 | 22.90 | 22.94 | 96,992 | +0.10(+0.43%) |
Mar 19, 2015 | 22.86 | 22.90 | 22.83 | 22.84 | 192,078 | -0.10(-0.42%) |
Mar 18, 2015 | 22.82 | 22.94 | 22.77 | 22.94 | 137,156 | +0.15(+0.65%) |
Mar 17, 2015 | 22.79 | 22.81 | 22.77 | 22.79 | 107,257 | +0.02(+0.07%) |
Mar 16, 2015 | 22.78 | 22.79 | 22.75 | 22.78 | 78,098 | +0.07(+0.29%) |
Mar 13, 2015 | 22.74 | 22.76 | 22.71 | 22.71 | 81,856 | -0.04(-0.15%) |
Mar 12, 2015 | 22.77 | 22.78 | 22.74 | 22.74 | 151,104 | +0.01(+0.06%) |
Mar 11, 2015 | 22.74 | 22.76 | 22.70 | 22.73 | 127,173 | +0.01(+0.06%) |
Mar 10, 2015 | 22.70 | 22.74 | 22.69 | 22.72 | 1,205,527 | +0.02(+0.10%) |
Mar 09, 2015 | 22.69 | 22.72 | 22.68 | 22.69 | 112,994 | +0.04(+0.19%) |
Mar 06, 2015 | 22.68 | 22.68 | 22.61 | 22.65 | 225,906 | -0.11(-0.50%) |
Mar 05, 2015 | 22.70 | 22.77 | 22.70 | 22.76 | 103,789 | +0.04(+0.17%) |
Mar 04, 2015 | 22.77 | 22.72 | 22.72 | 22.72 | 59,286 | +0.00(+0.02%) |
Mar 03, 2015 | 22.78 | 22.78 | 22.72 | 22.72 | 122,022 | -0.03(-0.12%) |
Mar 02, 2015 | 22.88 | 22.88 | 22.75 | 22.75 | 1,515,921 | -0.12(-0.51%) |
Feb 27, 2015 | 22.83 | 22.88 | 22.82 | 22.86 | 90,840 | +0.04(+0.19%) |
Feb 26, 2015 | 22.88 | 22.90 | 22.82 | 22.82 | 85,699 | -0.07(-0.31%) |
Feb 25, 2015 | 22.85 | 22.92 | 22.85 | 22.89 | 181,128 | +0.00(+0.02%) |
Feb 24, 2015 | 22.79 | 22.90 | 22.76 | 22.89 | 112,672 | +0.09(+0.41%) |
Feb 23, 2015 | 22.75 | 22.81 | 22.75 | 22.79 | 224,104 | +0.05(+0.24%) |
Feb 20, 2015 | 22.76 | 22.81 | 22.72 | 22.74 | 103,778 | -0.01(-0.03%) |
Feb 19, 2015 | 22.78 | 22.79 | 22.73 | 22.75 | 84,955 | -0.03(-0.14%) |
Feb 18, 2015 | 22.71 | 22.81 | 22.70 | 22.78 | 139,162 | +0.09(+0.38%) |
Feb 17, 2015 | 22.78 | 22.79 | 22.69 | 22.69 | 253,406 | -0.08(-0.36%) |
Feb 13, 2015 | 22.85 | 22.78 | 22.78 | 22.78 | 134,776 | -0.04(-0.17%) |
Feb 12, 2015 | 22.84 | 22.86 | 22.81 | 22.81 | 136,008 | -0.02(-0.07%) |
Feb 11, 2015 | 22.85 | 22.86 | 22.80 | 22.83 | 77,738 | -0.01(-0.03%) |
Feb 10, 2015 | 22.84 | 22.86 | 22.80 | 22.84 | 325,753 | -0.01(-0.05%) |
Feb 09, 2015 | 22.86 | 22.89 | 22.83 | 22.85 | 144,195 | +0.00(+0.02%) |
Feb 06, 2015 | 22.92 | 22.95 | 22.85 | 22.85 | 332,170 | -0.14(-0.59%) |
Feb 05, 2015 | 22.95 | 23.00 | 22.95 | 22.98 | 223,924 | -0.05(-0.20%) |
Feb 04, 2015 | 22.99 | 23.05 | 22.95 | 23.03 | 172,084 | +0.03(+0.14%) |
Feb 03, 2015 | 23.08 | 23.08 | 23.00 | 23.00 | 96,794 | -0.09(-0.40%) |