Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.66 | 24.90 | 24.05 | 24.08 | 2,461,812 | -0.10(-0.41%) |
Apr 29, 2015 | 24.20 | 24.50 | 24.11 | 24.18 | 3,176,670 | +0.01(+0.04%) |
Apr 28, 2015 | 24.04 | 24.28 | 23.96 | 24.17 | 1,477,674 | +0.12(+0.50%) |
Apr 27, 2015 | 24.12 | 24.32 | 23.94 | 24.05 | 2,123,998 | -0.04(-0.17%) |
Apr 24, 2015 | 24.01 | 24.16 | 23.89 | 24.09 | 1,260,372 | +0.11(+0.46%) |
Apr 23, 2015 | 23.67 | 24.02 | 23.62 | 23.98 | 1,655,515 | +0.41(+1.74%) |
Apr 22, 2015 | 23.24 | 23.68 | 23.19 | 23.57 | 904,950 | +0.35(+1.51%) |
Apr 21, 2015 | 23.24 | 23.45 | 23.05 | 23.22 | 1,095,362 | +0.04(+0.17%) |
Apr 20, 2015 | 22.88 | 23.25 | 22.67 | 23.18 | 944,701 | +0.45(+1.98%) |
Apr 17, 2015 | 22.82 | 23.01 | 22.55 | 22.73 | 820,639 | -0.27(-1.17%) |
Apr 16, 2015 | 22.91 | 23.00 | 22.74 | 23.00 | 925,065 | +0.06(+0.26%) |
Apr 15, 2015 | 23.22 | 23.39 | 22.72 | 22.94 | 1,095,199 | -0.12(-0.52%) |
Apr 14, 2015 | 22.62 | 23.14 | 22.37 | 23.06 | 2,466,102 | +0.28(+1.23%) |
Apr 13, 2015 | 23.09 | 23.23 | 22.76 | 22.78 | 727,716 | -0.32(-1.39%) |
Apr 10, 2015 | 23.19 | 23.36 | 22.96 | 23.10 | 935,067 | -0.07(-0.30%) |
Apr 09, 2015 | 23.20 | 23.38 | 22.90 | 23.17 | 1,449,619 | -0.01(-0.04%) |
Apr 08, 2015 | 23.14 | 23.48 | 22.96 | 23.18 | 1,167,948 | +0.04(+0.17%) |
Apr 07, 2015 | 23.71 | 23.73 | 23.11 | 23.14 | 946,353 | -0.53(-2.24%) |
Apr 06, 2015 | 23.24 | 23.70 | 23.12 | 23.67 | 1,005,410 | +0.31(+1.33%) |
Apr 02, 2015 | 23.42 | 23.36 | 23.36 | 23.36 | 1,599,800 | -0.19(-0.81%) |
Apr 01, 2015 | 23.57 | 23.76 | 23.35 | 23.55 | 1,492,356 | -0.13(-0.55%) |
Mar 31, 2015 | 23.92 | 23.92 | 23.58 | 23.68 | 1,237,885 | -0.25(-1.04%) |
Mar 30, 2015 | 23.72 | 23.97 | 23.62 | 23.93 | 1,072,390 | +0.30(+1.27%) |
Mar 27, 2015 | 23.42 | 23.71 | 23.38 | 23.63 | 723,037 | +0.26(+1.11%) |
Mar 26, 2015 | 23.46 | 23.84 | 23.26 | 23.37 | 1,978,730 | -0.26(-1.10%) |
Mar 25, 2015 | 24.13 | 24.38 | 23.37 | 23.63 | 10,579,272 | -0.08(-0.34%) |
Mar 24, 2015 | 23.38 | 23.93 | 23.24 | 23.71 | 1,592,715 | -0.13(-0.55%) |
Mar 23, 2015 | 24.10 | 24.18 | 23.75 | 23.84 | 1,116,124 | -0.35(-1.45%) |
Mar 20, 2015 | 23.78 | 24.25 | 23.76 | 24.19 | 860,105 | +0.48(+2.02%) |
Mar 19, 2015 | 23.73 | 24.00 | 23.55 | 23.71 | 958,004 | -0.04(-0.17%) |
Mar 18, 2015 | 23.16 | 23.77 | 22.96 | 23.75 | 690,888 | +0.48(+2.06%) |
Mar 17, 2015 | 23.12 | 23.37 | 22.92 | 23.27 | 610,120 | +0.10(+0.43%) |
Mar 16, 2015 | 23.02 | 23.17 | 22.87 | 23.17 | 526,944 | +0.22(+0.96%) |
Mar 13, 2015 | 22.81 | 23.18 | 22.67 | 22.95 | 1,481,572 | -0.50(-2.13%) |
Mar 12, 2015 | 23.16 | 23.57 | 22.93 | 23.45 | 1,634,959 | +0.44(+1.91%) |
Mar 11, 2015 | 22.75 | 23.11 | 22.50 | 23.01 | 1,308,296 | +0.27(+1.19%) |
Mar 10, 2015 | 22.59 | 22.81 | 22.30 | 22.74 | 712,669 | -0.05(-0.22%) |
Mar 09, 2015 | 22.48 | 22.86 | 22.38 | 22.79 | 1,311,881 | +0.29(+1.29%) |
Mar 06, 2015 | 22.45 | 22.65 | 22.30 | 22.50 | 1,121,552 | -0.05(-0.22%) |
Mar 05, 2015 | 22.58 | 22.94 | 22.35 | 22.55 | 1,057,624 | -0.04(-0.18%) |
Mar 04, 2015 | 22.07 | 22.78 | 22.24 | 22.59 | 1,140,865 | +0.35(+1.57%) |
Mar 03, 2015 | 22.51 | 22.53 | 22.00 | 22.24 | 1,112,625 | -0.29(-1.29%) |
Mar 02, 2015 | 22.21 | 22.55 | 22.06 | 22.53 | 706,736 | +0.32(+1.44%) |
Feb 27, 2015 | 22.44 | 22.55 | 22.01 | 22.21 | 1,019,970 | -0.18(-0.80%) |
Feb 26, 2015 | 22.68 | 22.68 | 22.03 | 22.39 | 1,331,479 | -0.21(-0.93%) |
Feb 25, 2015 | 22.64 | 22.89 | 21.98 | 22.60 | 2,874,525 | +0.75(+3.43%) |
Feb 24, 2015 | 21.72 | 21.99 | 21.48 | 21.85 | 1,488,008 | +0.02(+0.09%) |
Feb 23, 2015 | 22.01 | 22.11 | 21.52 | 21.83 | 782,198 | -0.31(-1.40%) |
Feb 20, 2015 | 21.86 | 22.18 | 21.56 | 22.14 | 471,029 | +0.29(+1.33%) |
Feb 19, 2015 | 21.90 | 22.13 | 21.76 | 21.85 | 546,574 | -0.06(-0.27%) |
Feb 18, 2015 | 21.81 | 22.03 | 21.68 | 21.91 | 375,669 | +0.11(+0.50%) |
Feb 17, 2015 | 21.44 | 22.03 | 21.05 | 21.80 | 1,215,123 | +0.21(+0.97%) |
Feb 13, 2015 | 21.57 | 21.59 | 21.59 | 21.59 | 640,100 | +0.00(+0.00%) |
Feb 12, 2015 | 21.31 | 21.75 | 21.22 | 21.59 | 631,981 | +0.30(+1.41%) |
Feb 11, 2015 | 21.81 | 21.81 | 21.08 | 21.29 | 927,441 | -0.54(-2.47%) |
Feb 10, 2015 | 21.33 | 22.03 | 21.26 | 21.83 | 445,904 | +0.67(+3.17%) |
Feb 09, 2015 | 21.46 | 21.50 | 21.14 | 21.16 | 443,826 | -0.41(-1.90%) |
Feb 06, 2015 | 22.07 | 22.10 | 21.52 | 21.57 | 671,057 | -0.46(-2.09%) |
Feb 05, 2015 | 21.63 | 22.17 | 21.54 | 22.03 | 1,422,479 | +0.51(+2.37%) |
Feb 04, 2015 | 21.61 | 21.76 | 21.31 | 21.52 | 1,388,890 | -0.16(-0.74%) |
Feb 03, 2015 | 20.80 | 21.72 | 20.62 | 21.68 | 1,392,154 | +0.91(+4.38%) |