Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.03 | 23.21 | 22.39 | 22.49 | 877,741 | -0.57(-2.48%) |
Apr 29, 2015 | 23.14 | 23.41 | 22.93 | 23.06 | 652,229 | -0.07(-0.30%) |
Apr 28, 2015 | 23.15 | 23.34 | 22.52 | 23.13 | 749,864 | +0.02(+0.09%) |
Apr 27, 2015 | 23.77 | 23.86 | 22.89 | 23.11 | 743,468 | -0.53(-2.22%) |
Apr 24, 2015 | 24.14 | 24.14 | 23.61 | 23.64 | 580,531 | -0.44(-1.83%) |
Apr 23, 2015 | 23.88 | 24.10 | 23.53 | 24.08 | 728,697 | +0.20(+0.85%) |
Apr 22, 2015 | 23.94 | 23.99 | 23.68 | 23.87 | 697,563 | +0.02(+0.08%) |
Apr 21, 2015 | 23.96 | 24.11 | 23.74 | 23.85 | 1,163,772 | +0.01(+0.03%) |
Apr 20, 2015 | 23.77 | 23.94 | 23.54 | 23.85 | 1,361,884 | +0.17(+0.71%) |
Apr 17, 2015 | 23.53 | 23.91 | 23.33 | 23.68 | 1,550,843 | +0.04(+0.17%) |
Apr 16, 2015 | 23.49 | 23.73 | 23.28 | 23.64 | 1,019,750 | +0.17(+0.72%) |
Apr 15, 2015 | 23.50 | 23.77 | 23.19 | 23.47 | 926,616 | +0.04(+0.18%) |
Apr 14, 2015 | 23.44 | 23.57 | 23.25 | 23.43 | 539,776 | -0.03(-0.11%) |
Apr 13, 2015 | 23.44 | 23.61 | 23.28 | 23.45 | 618,373 | +0.02(+0.08%) |
Apr 10, 2015 | 23.39 | 23.52 | 23.23 | 23.43 | 559,411 | +0.04(+0.16%) |
Apr 09, 2015 | 23.24 | 23.42 | 23.10 | 23.40 | 475,523 | +0.07(+0.32%) |
Apr 08, 2015 | 23.24 | 23.42 | 23.04 | 23.32 | 764,174 | +0.14(+0.62%) |
Apr 07, 2015 | 23.50 | 23.97 | 23.09 | 23.18 | 1,112,504 | -0.35(-1.50%) |
Apr 06, 2015 | 23.07 | 23.57 | 23.01 | 23.53 | 2,666,112 | +0.44(+1.92%) |
Apr 02, 2015 | 23.56 | 23.09 | 23.09 | 23.09 | 1,333,344 | -0.34(-1.43%) |
Apr 01, 2015 | 23.50 | 23.50 | 22.95 | 23.43 | 1,034,982 | -0.08(-0.34%) |
Mar 31, 2015 | 23.53 | 23.67 | 23.40 | 23.51 | 551,961 | -0.08(-0.35%) |
Mar 30, 2015 | 23.39 | 23.64 | 23.29 | 23.59 | 667,858 | +0.38(+1.62%) |
Mar 27, 2015 | 23.04 | 23.33 | 22.87 | 23.21 | 792,783 | +0.13(+0.58%) |
Mar 26, 2015 | 22.93 | 23.16 | 22.65 | 23.08 | 847,187 | -0.07(-0.28%) |
Mar 25, 2015 | 23.55 | 23.57 | 23.03 | 23.14 | 942,672 | -0.43(-1.84%) |
Mar 24, 2015 | 23.61 | 23.71 | 23.48 | 23.58 | 1,127,898 | -0.03(-0.11%) |
Mar 23, 2015 | 23.71 | 23.77 | 23.28 | 23.60 | 851,774 | -0.10(-0.44%) |
Mar 20, 2015 | 23.67 | 23.81 | 23.42 | 23.71 | 1,474,892 | +0.15(+0.62%) |
Mar 19, 2015 | 23.07 | 23.73 | 22.98 | 23.56 | 641,537 | +0.51(+2.23%) |
Mar 18, 2015 | 22.83 | 23.11 | 22.65 | 23.05 | 558,707 | +0.16(+0.70%) |
Mar 17, 2015 | 22.83 | 22.95 | 22.56 | 22.89 | 558,519 | +0.04(+0.16%) |
Mar 16, 2015 | 22.77 | 23.20 | 22.73 | 22.85 | 800,441 | +0.22(+0.97%) |
Mar 13, 2015 | 22.61 | 22.90 | 22.48 | 22.63 | 513,979 | +0.03(+0.11%) |
Mar 12, 2015 | 22.76 | 22.84 | 22.47 | 22.61 | 507,869 | -0.10(-0.45%) |
Mar 11, 2015 | 22.49 | 22.72 | 22.12 | 22.71 | 909,891 | +0.29(+1.30%) |
Mar 10, 2015 | 22.54 | 22.71 | 22.40 | 22.42 | 849,811 | -0.33(-1.44%) |
Mar 09, 2015 | 22.89 | 23.02 | 22.57 | 22.75 | 876,896 | -0.10(-0.44%) |
Mar 06, 2015 | 22.89 | 22.89 | 22.57 | 22.85 | 520,524 | -0.08(-0.34%) |
Mar 05, 2015 | 23.02 | 23.16 | 22.78 | 22.92 | 646,311 | +0.06(+0.28%) |
Mar 04, 2015 | 22.85 | 23.01 | 22.62 | 22.86 | 922,516 | +0.04(+0.15%) |
Mar 03, 2015 | 22.92 | 22.98 | 22.72 | 22.83 | 2,019,024 | -0.22(-0.94%) |
Mar 02, 2015 | 22.67 | 23.05 | 22.65 | 23.04 | 1,210,706 | +0.18(+0.80%) |
Feb 27, 2015 | 23.09 | 23.23 | 22.80 | 22.86 | 604,677 | -0.23(-1.00%) |
Feb 26, 2015 | 23.08 | 23.24 | 22.79 | 23.09 | 545,224 | -0.04(-0.17%) |
Feb 25, 2015 | 22.85 | 23.19 | 22.73 | 23.13 | 695,792 | +0.28(+1.24%) |
Feb 24, 2015 | 22.84 | 22.94 | 22.68 | 22.85 | 563,268 | -0.05(-0.20%) |
Feb 23, 2015 | 22.67 | 22.89 | 22.50 | 22.89 | 774,346 | +0.31(+1.37%) |
Feb 20, 2015 | 22.44 | 22.62 | 22.22 | 22.58 | 544,546 | +0.17(+0.74%) |
Feb 19, 2015 | 22.53 | 22.59 | 22.32 | 22.42 | 623,702 | -0.09(-0.39%) |
Feb 18, 2015 | 22.40 | 22.61 | 22.23 | 22.50 | 694,695 | +0.04(+0.20%) |
Feb 17, 2015 | 22.07 | 22.55 | 22.01 | 22.46 | 1,195,401 | +0.29(+1.29%) |
Feb 13, 2015 | 21.81 | 22.17 | 22.17 | 22.17 | 925,874 | +0.43(+1.97%) |
Feb 12, 2015 | 21.55 | 21.80 | 21.36 | 21.75 | 785,917 | +0.33(+1.55%) |
Feb 11, 2015 | 21.41 | 21.53 | 21.17 | 21.41 | 509,371 | -0.03(-0.15%) |
Feb 10, 2015 | 21.11 | 21.48 | 20.91 | 21.45 | 1,064,947 | +0.40(+1.92%) |
Feb 09, 2015 | 21.11 | 21.33 | 20.91 | 21.04 | 833,884 | -0.06(-0.29%) |
Feb 06, 2015 | 21.37 | 21.47 | 21.03 | 21.10 | 791,370 | -0.28(-1.33%) |
Feb 05, 2015 | 21.21 | 21.43 | 21.06 | 21.39 | 685,782 | +0.28(+1.32%) |
Feb 04, 2015 | 20.92 | 21.27 | 20.45 | 21.11 | 1,221,509 | -0.04(-0.21%) |
Feb 03, 2015 | 21.40 | 21.97 | 20.78 | 21.15 | 1,412,624 | -0.66(-3.02%) |