Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.42 | 23.01 | 21.27 | 22.10 | 3,772,490 | -0.45(-2.00%) |
Apr 29, 2015 | 22.96 | 22.97 | 22.32 | 22.55 | 2,512,140 | -0.22(-0.96%) |
Apr 28, 2015 | 23.25 | 23.37 | 22.75 | 22.77 | 1,460,276 | -0.33(-1.42%) |
Apr 27, 2015 | 23.18 | 23.32 | 22.86 | 23.10 | 1,839,873 | +0.01(+0.03%) |
Apr 24, 2015 | 22.49 | 23.14 | 22.39 | 23.09 | 1,258,303 | +0.64(+2.84%) |
Apr 23, 2015 | 23.25 | 23.25 | 22.19 | 22.45 | 1,507,307 | -0.60(-2.60%) |
Apr 22, 2015 | 22.70 | 23.11 | 22.46 | 23.05 | 1,990,875 | +0.31(+1.37%) |
Apr 21, 2015 | 22.06 | 22.81 | 22.05 | 22.74 | 2,714,729 | +0.70(+3.18%) |
Apr 20, 2015 | 22.01 | 22.26 | 21.87 | 22.04 | 1,543,485 | +0.13(+0.60%) |
Apr 17, 2015 | 22.10 | 22.15 | 21.70 | 21.91 | 1,319,972 | -0.21(-0.95%) |
Apr 16, 2015 | 21.80 | 22.28 | 21.72 | 22.12 | 1,591,628 | +0.10(+0.46%) |
Apr 15, 2015 | 22.17 | 22.59 | 21.73 | 22.01 | 1,680,699 | -0.22(-0.98%) |
Apr 14, 2015 | 22.12 | 22.37 | 21.92 | 22.23 | 1,304,984 | +0.11(+0.49%) |
Apr 13, 2015 | 22.89 | 22.96 | 21.95 | 22.12 | 2,886,960 | -0.73(-3.20%) |
Apr 10, 2015 | 22.79 | 23.10 | 22.72 | 22.86 | 1,698,871 | +0.12(+0.55%) |
Apr 09, 2015 | 23.25 | 23.38 | 22.62 | 22.73 | 2,873,948 | -0.51(-2.21%) |
Apr 08, 2015 | 23.25 | 23.54 | 23.12 | 23.25 | 2,587,387 | -0.01(-0.03%) |
Apr 07, 2015 | 24.69 | 24.75 | 22.86 | 23.25 | 5,798,488 | -1.68(-6.75%) |
Apr 06, 2015 | 25.10 | 25.35 | 24.55 | 24.94 | 2,194,543 | -0.05(-0.19%) |
Apr 02, 2015 | 26.30 | 24.98 | 24.98 | 24.98 | 2,826,366 | -1.48(-5.59%) |
Apr 01, 2015 | 26.52 | 26.96 | 26.36 | 26.46 | 1,809,602 | +0.05(+0.18%) |
Mar 31, 2015 | 26.35 | 26.91 | 26.28 | 26.41 | 1,432,467 | -0.23(-0.85%) |
Mar 30, 2015 | 25.71 | 26.69 | 25.70 | 26.64 | 2,711,077 | +1.24(+4.87%) |
Mar 27, 2015 | 25.64 | 25.81 | 25.11 | 25.40 | 1,653,210 | -0.26(-1.00%) |
Mar 26, 2015 | 26.36 | 26.36 | 25.53 | 25.66 | 1,821,050 | -0.32(-1.23%) |
Mar 25, 2015 | 25.14 | 26.34 | 25.14 | 25.98 | 2,211,208 | +0.85(+3.38%) |
Mar 24, 2015 | 25.03 | 25.50 | 24.83 | 25.13 | 1,424,429 | +0.04(+0.16%) |
Mar 23, 2015 | 25.11 | 25.61 | 25.08 | 25.09 | 1,946,919 | +0.10(+0.41%) |
Mar 20, 2015 | 24.87 | 25.15 | 24.71 | 24.99 | 2,534,606 | +0.29(+1.17%) |
Mar 19, 2015 | 24.37 | 24.90 | 24.11 | 24.70 | 1,154,823 | +0.13(+0.54%) |
Mar 18, 2015 | 24.03 | 24.78 | 23.96 | 24.57 | 1,162,453 | +0.50(+2.07%) |
Mar 17, 2015 | 24.00 | 24.12 | 23.53 | 24.07 | 1,219,363 | +0.08(+0.32%) |
Mar 16, 2015 | 23.42 | 24.06 | 23.20 | 23.99 | 1,505,015 | +0.62(+2.67%) |
Mar 13, 2015 | 23.00 | 23.44 | 22.72 | 23.37 | 1,578,338 | +0.30(+1.32%) |
Mar 12, 2015 | 23.39 | 23.61 | 22.94 | 23.07 | 1,592,196 | -0.05(-0.20%) |
Mar 11, 2015 | 22.75 | 23.14 | 22.41 | 23.11 | 2,241,260 | +0.43(+1.89%) |
Mar 10, 2015 | 22.48 | 22.72 | 21.38 | 22.68 | 3,279,475 | -0.08(-0.34%) |
Mar 09, 2015 | 23.06 | 23.64 | 22.75 | 22.76 | 4,582,259 | -0.28(-1.22%) |
Mar 06, 2015 | 23.63 | 23.89 | 22.82 | 23.04 | 1,395,441 | -0.86(-3.58%) |
Mar 05, 2015 | 23.85 | 24.13 | 23.65 | 23.90 | 842,944 | +0.24(+1.02%) |
Mar 04, 2015 | 23.98 | 23.90 | 23.56 | 23.66 | 1,421,419 | -0.24(-1.01%) |
Mar 03, 2015 | 23.60 | 24.05 | 23.55 | 23.90 | 1,777,503 | +0.41(+1.72%) |
Mar 02, 2015 | 24.31 | 24.60 | 23.49 | 23.49 | 2,430,775 | -0.78(-3.21%) |
Feb 27, 2015 | 24.90 | 25.25 | 24.23 | 24.27 | 2,195,767 | -0.60(-2.41%) |
Feb 26, 2015 | 24.59 | 24.95 | 24.37 | 24.87 | 1,946,248 | +0.23(+0.92%) |
Feb 25, 2015 | 24.41 | 24.77 | 24.34 | 24.65 | 884,154 | +0.19(+0.76%) |
Feb 24, 2015 | 24.73 | 24.75 | 24.27 | 24.46 | 819,182 | -0.23(-0.91%) |
Feb 23, 2015 | 23.79 | 24.73 | 23.79 | 24.69 | 1,944,574 | +0.62(+2.56%) |
Feb 20, 2015 | 23.81 | 24.15 | 23.64 | 24.07 | 1,788,311 | +0.09(+0.36%) |
Feb 19, 2015 | 22.89 | 24.22 | 22.85 | 23.99 | 2,213,515 | +0.65(+2.80%) |
Feb 18, 2015 | 22.86 | 23.36 | 22.82 | 23.33 | 3,593,965 | +0.22(+0.93%) |
Feb 17, 2015 | 23.25 | 23.69 | 23.03 | 23.12 | 3,484,112 | -0.15(-0.66%) |
Feb 13, 2015 | 23.14 | 23.27 | 23.27 | 23.27 | 2,792,930 | +0.21(+0.90%) |
Feb 12, 2015 | 22.36 | 23.21 | 21.58 | 23.06 | 3,161,627 | +1.15(+5.24%) |
Feb 11, 2015 | 22.17 | 22.43 | 21.77 | 21.91 | 2,424,797 | -0.45(-2.00%) |
Feb 10, 2015 | 22.12 | 22.41 | 21.83 | 22.36 | 1,732,478 | +0.25(+1.15%) |
Feb 09, 2015 | 22.00 | 22.47 | 21.95 | 22.11 | 1,823,791 | +0.15(+0.70%) |
Feb 06, 2015 | 22.13 | 22.41 | 21.71 | 21.95 | 1,834,662 | -0.11(-0.49%) |
Feb 05, 2015 | 22.13 | 22.19 | 21.60 | 22.06 | 1,606,199 | +0.39(+1.81%) |
Feb 04, 2015 | 21.90 | 22.18 | 21.34 | 21.67 | 2,468,815 | -0.33(-1.51%) |
Feb 03, 2015 | 21.47 | 22.08 | 21.17 | 22.00 | 5,848,796 | +0.22(+0.99%) |