Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.52 | 22.54 | 22.26 | 22.33 | 226,525 | -0.25(-1.11%) |
Apr 29, 2015 | 22.63 | 22.69 | 22.51 | 22.58 | 281,325 | -0.12(-0.53%) |
Apr 28, 2015 | 22.66 | 22.72 | 22.53 | 22.70 | 196,989 | +0.03(+0.12%) |
Apr 27, 2015 | 22.87 | 22.91 | 22.65 | 22.68 | 266,087 | -0.18(-0.78%) |
Apr 24, 2015 | 22.89 | 22.89 | 22.81 | 22.86 | 256,766 | +0.02(+0.08%) |
Apr 23, 2015 | 22.77 | 22.91 | 22.76 | 22.84 | 194,497 | +0.07(+0.31%) |
Apr 22, 2015 | 22.72 | 22.79 | 22.62 | 22.77 | 251,933 | +0.07(+0.31%) |
Apr 21, 2015 | 22.72 | 22.83 | 22.66 | 22.69 | 335,605 | -0.03(-0.12%) |
Apr 20, 2015 | 22.68 | 22.78 | 22.67 | 22.72 | 222,712 | +0.18(+0.81%) |
Apr 17, 2015 | 22.68 | 22.68 | 22.47 | 22.54 | 351,022 | -0.21(-0.94%) |
Apr 16, 2015 | 22.79 | 22.82 | 22.65 | 22.75 | 206,231 | -0.05(-0.22%) |
Apr 15, 2015 | 22.79 | 22.88 | 22.78 | 22.80 | 243,465 | +0.08(+0.34%) |
Apr 14, 2015 | 22.68 | 22.76 | 22.57 | 22.72 | 248,381 | +0.06(+0.27%) |
Apr 13, 2015 | 22.79 | 22.81 | 22.66 | 22.66 | 307,230 | -0.13(-0.57%) |
Apr 10, 2015 | 22.79 | 22.83 | 22.75 | 22.79 | 337,401 | +0.06(+0.24%) |
Apr 09, 2015 | 22.76 | 22.78 | 22.60 | 22.74 | 267,511 | -0.01(-0.02%) |
Apr 08, 2015 | 22.74 | 22.78 | 22.65 | 22.74 | 247,451 | +0.02(+0.11%) |
Apr 07, 2015 | 22.91 | 22.91 | 22.71 | 22.72 | 355,213 | -0.19(-0.82%) |
Apr 06, 2015 | 22.64 | 22.94 | 22.64 | 22.91 | 284,962 | +0.19(+0.83%) |
Apr 02, 2015 | 22.64 | 22.72 | 22.72 | 22.72 | 233,283 | +0.09(+0.42%) |
Apr 01, 2015 | 22.67 | 22.67 | 22.46 | 22.62 | 276,011 | -0.03(-0.15%) |
Mar 31, 2015 | 22.68 | 22.76 | 22.60 | 22.66 | 370,354 | -0.11(-0.46%) |
Mar 30, 2015 | 22.56 | 22.78 | 22.56 | 22.76 | 361,482 | +0.31(+1.38%) |
Mar 27, 2015 | 22.39 | 22.46 | 22.35 | 22.45 | 187,477 | +0.08(+0.38%) |
Mar 26, 2015 | 22.37 | 22.47 | 22.31 | 22.37 | 709,765 | -0.09(-0.41%) |
Mar 25, 2015 | 22.78 | 22.81 | 22.46 | 22.46 | 252,352 | -0.30(-1.32%) |
Mar 24, 2015 | 22.85 | 22.88 | 22.76 | 22.76 | 378,123 | -0.11(-0.49%) |
Mar 23, 2015 | 22.92 | 22.99 | 22.87 | 22.87 | 408,519 | -0.02(-0.09%) |
Mar 20, 2015 | 22.72 | 22.91 | 22.68 | 22.89 | 270,951 | +0.29(+1.28%) |
Mar 19, 2015 | 22.70 | 22.71 | 22.56 | 22.60 | 407,146 | -0.13(-0.58%) |
Mar 18, 2015 | 22.40 | 22.84 | 22.31 | 22.74 | 235,073 | +0.32(+1.45%) |
Mar 17, 2015 | 22.35 | 22.44 | 22.30 | 22.41 | 278,436 | +0.02(+0.07%) |
Mar 16, 2015 | 22.26 | 22.41 | 22.26 | 22.40 | 213,869 | +0.23(+1.05%) |
Mar 13, 2015 | 22.30 | 22.30 | 22.01 | 22.16 | 249,381 | -0.16(-0.72%) |
Mar 12, 2015 | 22.15 | 22.35 | 22.12 | 22.32 | 763,984 | +0.26(+1.19%) |
Mar 11, 2015 | 22.05 | 22.09 | 21.95 | 22.06 | 225,000 | +0.05(+0.24%) |
Mar 10, 2015 | 22.11 | 22.11 | 22.00 | 22.01 | 507,699 | -0.27(-1.23%) |
Mar 09, 2015 | 22.27 | 22.31 | 22.25 | 22.28 | 210,725 | +0.06(+0.29%) |
Mar 06, 2015 | 22.44 | 22.47 | 22.17 | 22.22 | 341,155 | -0.37(-1.65%) |
Mar 05, 2015 | 22.62 | 22.62 | 22.53 | 22.59 | 142,732 | +0.04(+0.16%) |
Mar 04, 2015 | 22.61 | 22.69 | 22.48 | 22.55 | 207,628 | -0.13(-0.58%) |
Mar 03, 2015 | 22.71 | 22.71 | 22.62 | 22.69 | 346,703 | -0.06(-0.25%) |
Mar 02, 2015 | 22.68 | 22.76 | 22.64 | 22.74 | 326,039 | +0.06(+0.28%) |
Feb 27, 2015 | 22.72 | 22.74 | 22.65 | 22.68 | 240,222 | -0.02(-0.07%) |
Feb 26, 2015 | 22.80 | 22.81 | 22.64 | 22.70 | 553,719 | -0.10(-0.43%) |
Feb 25, 2015 | 22.82 | 22.86 | 22.75 | 22.79 | 376,036 | -0.03(-0.14%) |
Feb 24, 2015 | 22.86 | 22.86 | 22.76 | 22.82 | 364,528 | -0.03(-0.14%) |
Feb 23, 2015 | 22.82 | 22.88 | 22.75 | 22.86 | 375,659 | +0.00(+0.01%) |
Feb 20, 2015 | 22.71 | 22.86 | 22.59 | 22.85 | 641,261 | +0.12(+0.52%) |
Feb 19, 2015 | 22.77 | 22.79 | 22.69 | 22.74 | 348,408 | -0.09(-0.38%) |
Feb 18, 2015 | 22.72 | 22.82 | 22.66 | 22.82 | 251,053 | +0.08(+0.36%) |
Feb 17, 2015 | 22.72 | 22.77 | 22.62 | 22.74 | 332,708 | +0.03(+0.13%) |
Feb 13, 2015 | 22.66 | 22.71 | 22.71 | 22.71 | 303,332 | +0.07(+0.32%) |
Feb 12, 2015 | 22.52 | 22.65 | 22.46 | 22.64 | 410,847 | +0.25(+1.12%) |
Feb 11, 2015 | 22.47 | 22.47 | 22.30 | 22.39 | 410,847 | -0.08(-0.37%) |
Feb 10, 2015 | 22.43 | 22.50 | 22.24 | 22.47 | 384,069 | +0.17(+0.74%) |
Feb 09, 2015 | 22.31 | 22.41 | 22.26 | 22.31 | 362,016 | -0.07(-0.30%) |
Feb 06, 2015 | 22.64 | 22.64 | 22.31 | 22.37 | 381,828 | -0.19(-0.85%) |
Feb 05, 2015 | 22.39 | 22.57 | 22.37 | 22.57 | 889,342 | +0.26(+1.16%) |
Feb 04, 2015 | 22.37 | 22.42 | 22.26 | 22.31 | 350,363 | -0.15(-0.67%) |
Feb 03, 2015 | 22.20 | 22.46 | 22.10 | 22.46 | 745,903 | +0.41(+1.87%) |