Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.12 | 23.24 | 23.01 | 23.16 | 569,186 | -0.11(-0.47%) |
Apr 29, 2015 | 23.24 | 23.44 | 23.24 | 23.27 | 695,000 | -0.01(-0.06%) |
Apr 28, 2015 | 23.27 | 23.32 | 23.04 | 23.28 | 544,698 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.32 | 560,119 | +0.03(+0.13%) |
Apr 24, 2015 | 23.36 | 23.38 | 22.99 | 23.29 | 720,597 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.05 | 23.24 | 559,645 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.85 | 23.29 | 488,608 | +0.37(+1.62%) |
Apr 21, 2015 | 23.20 | 23.20 | 22.75 | 22.92 | 638,279 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.39 | 23.08 | 23.13 | 652,048 | -0.05(-0.22%) |
Apr 17, 2015 | 23.39 | 23.40 | 23.12 | 23.19 | 469,031 | -0.23(-0.97%) |
Apr 16, 2015 | 23.46 | 23.47 | 23.00 | 23.41 | 393,438 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.54 | 23.13 | 23.43 | 686,957 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.78 | 23.40 | 972,581 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.94 | 22.64 | 22.70 | 250,403 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.49 | 22.78 | 497,865 | +0.26(+1.17%) |
Apr 09, 2015 | 22.48 | 22.79 | 22.43 | 22.52 | 357,219 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.76 | 22.40 | 22.46 | 361,540 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.65 | 22.30 | 22.48 | 721,006 | +0.07(+0.33%) |
Apr 06, 2015 | 22.49 | 23.34 | 22.40 | 22.41 | 448,650 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.16 | 22.16 | 22.16 | 362,482 | +0.36(+1.64%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.59 | 21.81 | 321,445 | +0.25(+1.15%) |
Mar 31, 2015 | 21.57 | 21.72 | 21.50 | 21.56 | 508,550 | -0.11(-0.51%) |
Mar 30, 2015 | 22.05 | 22.10 | 21.64 | 21.67 | 259,071 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.13 | 21.74 | 21.81 | 1,169,474 | -0.18(-0.83%) |
Mar 26, 2015 | 22.13 | 22.25 | 21.90 | 21.99 | 530,831 | -0.13(-0.59%) |
Mar 25, 2015 | 22.38 | 22.48 | 22.02 | 22.12 | 384,326 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.37 | 21.90 | 22.25 | 356,065 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.04 | 21.75 | 21.94 | 401,556 | +0.14(+0.65%) |
Mar 20, 2015 | 21.92 | 21.99 | 21.70 | 21.80 | 391,962 | +0.04(+0.20%) |
Mar 19, 2015 | 21.85 | 21.90 | 21.62 | 21.76 | 314,591 | -0.19(-0.88%) |
Mar 18, 2015 | 21.59 | 22.00 | 21.30 | 21.95 | 312,999 | +0.36(+1.66%) |
Mar 17, 2015 | 21.44 | 21.69 | 21.30 | 21.59 | 382,541 | +0.11(+0.53%) |
Mar 16, 2015 | 21.41 | 21.66 | 21.41 | 21.48 | 292,461 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.13 | 21.32 | 407,697 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.30 | 21.49 | 405,834 | +0.20(+0.93%) |
Mar 11, 2015 | 21.19 | 21.42 | 21.11 | 21.29 | 481,483 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.25 | 21.30 | 1,071,646 | -0.41(-1.90%) |
Mar 09, 2015 | 21.71 | 21.75 | 21.56 | 21.71 | 655,891 | +0.01(+0.03%) |
Mar 06, 2015 | 21.75 | 21.98 | 21.54 | 21.70 | 1,115,952 | -0.28(-1.26%) |
Mar 05, 2015 | 21.87 | 22.16 | 21.83 | 21.98 | 671,831 | +0.13(+0.58%) |
Mar 04, 2015 | 21.84 | 21.89 | 21.93 | 21.85 | 705,384 | -0.08(-0.37%) |
Mar 03, 2015 | 22.13 | 22.19 | 21.84 | 21.93 | 703,286 | -0.19(-0.84%) |
Mar 02, 2015 | 22.08 | 22.25 | 22.02 | 22.12 | 380,533 | -0.09(-0.39%) |
Feb 27, 2015 | 22.30 | 22.45 | 22.17 | 22.21 | 437,355 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.95 | 22.25 | 531,604 | +0.03(+0.13%) |
Feb 25, 2015 | 22.09 | 22.30 | 22.08 | 22.22 | 393,625 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.94 | 22.02 | 579,467 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.08 | 21.63 | 22.02 | 691,326 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.86 | 21.39 | 21.71 | 358,617 | +0.30(+1.38%) |
Feb 19, 2015 | 21.17 | 21.53 | 21.17 | 21.41 | 247,854 | +0.00(+0.00%) |
Feb 18, 2015 | 21.52 | 21.56 | 21.26 | 21.41 | 379,306 | -0.14(-0.64%) |
Feb 17, 2015 | 21.72 | 21.81 | 21.27 | 21.55 | 728,908 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.61 | 21.61 | 21.61 | 859,831 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.62 | 21.25 | 21.53 | 478,456 | +0.40(+1.87%) |
Feb 11, 2015 | 21.03 | 21.23 | 20.98 | 21.13 | 533,065 | -0.04(-0.17%) |
Feb 10, 2015 | 21.45 | 21.54 | 21.08 | 21.17 | 498,971 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.14 | 21.39 | 600,467 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.60 | 21.01 | 21.15 | 1,010,568 | -0.15(-0.72%) |
Feb 05, 2015 | 20.68 | 21.49 | 20.52 | 21.30 | 1,827,653 | +0.11(+0.53%) |
Feb 04, 2015 | 21.41 | 21.52 | 21.12 | 21.19 | 1,187,327 | -0.30(-1.40%) |
Feb 03, 2015 | 21.99 | 21.99 | 21.40 | 21.49 | 985,682 | -0.33(-1.50%) |