Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.52 | 21.64 | 21.22 | 21.32 | 3,533,504 | -0.25(-1.18%) |
Apr 29, 2015 | 21.98 | 22.02 | 21.40 | 21.57 | 3,233,042 | -0.47(-2.11%) |
Apr 28, 2015 | 22.45 | 22.53 | 21.88 | 22.04 | 4,135,736 | -0.45(-2.01%) |
Apr 27, 2015 | 22.77 | 23.08 | 22.45 | 22.49 | 3,151,944 | -0.25(-1.12%) |
Apr 24, 2015 | 22.96 | 22.99 | 22.74 | 22.74 | 2,891,731 | -0.27(-1.16%) |
Apr 23, 2015 | 22.70 | 23.16 | 22.70 | 23.01 | 2,966,771 | +0.23(+0.99%) |
Apr 22, 2015 | 22.70 | 22.84 | 22.61 | 22.79 | 1,895,858 | +0.11(+0.50%) |
Apr 21, 2015 | 22.48 | 22.75 | 22.43 | 22.67 | 3,101,164 | +0.26(+1.16%) |
Apr 20, 2015 | 22.07 | 22.68 | 22.02 | 22.41 | 4,285,092 | +0.39(+1.79%) |
Apr 17, 2015 | 22.43 | 22.50 | 21.95 | 22.02 | 3,274,964 | -0.55(-2.44%) |
Apr 16, 2015 | 22.50 | 22.59 | 22.39 | 22.57 | 2,393,479 | +0.04(+0.19%) |
Apr 15, 2015 | 22.42 | 22.63 | 22.42 | 22.53 | 1,765,252 | +0.14(+0.63%) |
Apr 14, 2015 | 22.53 | 22.54 | 22.24 | 22.38 | 2,004,566 | -0.19(-0.84%) |
Apr 13, 2015 | 22.42 | 22.62 | 22.40 | 22.57 | 1,883,265 | +0.16(+0.72%) |
Apr 10, 2015 | 22.54 | 22.64 | 22.33 | 22.41 | 3,219,526 | -0.09(-0.41%) |
Apr 09, 2015 | 22.45 | 22.58 | 22.37 | 22.50 | 2,760,013 | +0.04(+0.19%) |
Apr 08, 2015 | 22.41 | 22.56 | 22.33 | 22.46 | 3,380,247 | +0.12(+0.54%) |
Apr 07, 2015 | 22.54 | 22.60 | 22.31 | 22.34 | 2,661,897 | -0.23(-1.00%) |
Apr 06, 2015 | 22.57 | 22.78 | 22.48 | 22.57 | 3,274,904 | -0.10(-0.44%) |
Apr 02, 2015 | 22.74 | 22.67 | 22.67 | 22.67 | 3,092,524 | -0.12(-0.53%) |
Apr 01, 2015 | 22.56 | 22.80 | 22.47 | 22.79 | 4,395,810 | +0.18(+0.78%) |
Mar 31, 2015 | 22.24 | 22.69 | 22.24 | 22.61 | 3,746,634 | +0.25(+1.14%) |
Mar 30, 2015 | 22.66 | 22.66 | 22.29 | 22.36 | 4,575,227 | -0.23(-1.00%) |
Mar 27, 2015 | 22.59 | 22.65 | 22.49 | 22.58 | 2,817,818 | +0.04(+0.16%) |
Mar 26, 2015 | 22.58 | 22.70 | 22.35 | 22.55 | 4,105,581 | -0.23(-1.02%) |
Mar 25, 2015 | 23.24 | 23.28 | 22.74 | 22.78 | 4,255,622 | -0.48(-2.06%) |
Mar 24, 2015 | 23.20 | 23.36 | 23.13 | 23.26 | 2,686,464 | -0.01(-0.03%) |
Mar 23, 2015 | 23.13 | 23.47 | 23.09 | 23.27 | 2,709,178 | +0.07(+0.30%) |
Mar 20, 2015 | 22.93 | 23.20 | 22.83 | 23.20 | 2,986,281 | +0.43(+1.89%) |
Mar 19, 2015 | 22.86 | 22.91 | 22.54 | 22.77 | 3,429,745 | -0.20(-0.89%) |
Mar 18, 2015 | 22.68 | 23.05 | 22.53 | 22.97 | 1,854,738 | +0.27(+1.21%) |
Mar 17, 2015 | 22.59 | 22.77 | 22.54 | 22.69 | 2,212,889 | +0.02(+0.09%) |
Mar 16, 2015 | 22.47 | 22.70 | 22.41 | 22.67 | 3,713,040 | +0.25(+1.10%) |
Mar 13, 2015 | 22.64 | 22.64 | 22.22 | 22.43 | 2,741,828 | -0.18(-0.81%) |
Mar 12, 2015 | 22.32 | 22.70 | 22.32 | 22.61 | 5,259,524 | +0.35(+1.55%) |
Mar 11, 2015 | 22.20 | 22.32 | 22.10 | 22.26 | 3,658,346 | +0.14(+0.63%) |
Mar 10, 2015 | 22.31 | 22.42 | 22.05 | 22.12 | 4,099,835 | -0.18(-0.82%) |
Mar 09, 2015 | 22.57 | 22.57 | 22.25 | 22.31 | 3,546,953 | -0.20(-0.87%) |
Mar 06, 2015 | 22.35 | 22.67 | 22.26 | 22.50 | 5,192,643 | +0.08(+0.34%) |
Mar 05, 2015 | 23.01 | 23.44 | 22.24 | 22.43 | 8,271,016 | -0.99(-4.22%) |
Mar 04, 2015 | 23.67 | 23.62 | 23.25 | 23.41 | 5,545,629 | -0.20(-0.86%) |
Mar 03, 2015 | 23.97 | 24.13 | 23.55 | 23.62 | 3,154,885 | -0.34(-1.40%) |
Mar 02, 2015 | 23.93 | 24.14 | 23.83 | 23.95 | 3,169,800 | +0.03(+0.12%) |
Feb 27, 2015 | 24.22 | 24.31 | 23.88 | 23.93 | 3,340,009 | -0.23(-0.96%) |
Feb 26, 2015 | 24.28 | 24.45 | 24.13 | 24.16 | 2,748,544 | -0.22(-0.92%) |
Feb 25, 2015 | 24.23 | 24.58 | 24.22 | 24.38 | 5,579,357 | +0.20(+0.84%) |
Feb 24, 2015 | 24.42 | 24.51 | 24.18 | 24.18 | 2,807,218 | -0.27(-1.12%) |
Feb 23, 2015 | 24.37 | 24.56 | 24.33 | 24.45 | 3,801,744 | +0.11(+0.46%) |
Feb 20, 2015 | 24.42 | 24.51 | 24.17 | 24.34 | 3,517,603 | -0.18(-0.74%) |
Feb 19, 2015 | 24.53 | 24.66 | 24.46 | 24.52 | 2,089,127 | -0.01(-0.03%) |
Feb 18, 2015 | 24.57 | 24.68 | 24.49 | 24.53 | 2,893,396 | -0.10(-0.40%) |
Feb 17, 2015 | 24.48 | 24.78 | 24.48 | 24.63 | 1,780,654 | +0.06(+0.26%) |
Feb 13, 2015 | 24.63 | 24.56 | 24.56 | 24.56 | 3,287,249 | -0.10(-0.40%) |
Feb 12, 2015 | 24.74 | 24.83 | 24.65 | 24.66 | 2,199,050 | +0.12(+0.49%) |
Feb 11, 2015 | 24.50 | 24.65 | 24.48 | 24.54 | 2,902,888 | +0.00(+0.00%) |
Feb 10, 2015 | 24.61 | 24.83 | 24.44 | 24.54 | 3,298,355 | +0.02(+0.09%) |
Feb 09, 2015 | 24.68 | 24.80 | 24.46 | 24.52 | 2,071,762 | -0.27(-1.07%) |
Feb 06, 2015 | 25.01 | 25.08 | 24.72 | 24.79 | 2,044,653 | -0.18(-0.73%) |
Feb 05, 2015 | 24.46 | 24.98 | 24.42 | 24.97 | 2,485,898 | +0.55(+2.24%) |
Feb 04, 2015 | 24.40 | 24.73 | 24.27 | 24.42 | 4,671,735 | -0.04(-0.17%) |
Feb 03, 2015 | 24.25 | 24.50 | 24.21 | 24.46 | 2,685,567 | +0.26(+1.07%) |