Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.20 | 23.32 | 22.62 | 22.82 | 7,416,228 | -0.38(-1.62%) |
Apr 29, 2015 | 23.30 | 23.59 | 23.10 | 23.19 | 6,498,303 | -0.28(-1.19%) |
Apr 28, 2015 | 23.65 | 23.80 | 23.37 | 23.47 | 4,610,317 | -0.25(-1.05%) |
Apr 27, 2015 | 23.98 | 24.02 | 23.65 | 23.72 | 3,437,118 | -0.22(-0.92%) |
Apr 24, 2015 | 23.93 | 24.03 | 23.80 | 23.94 | 4,273,369 | +0.20(+0.82%) |
Apr 23, 2015 | 23.39 | 23.89 | 23.38 | 23.75 | 3,507,320 | +0.26(+1.09%) |
Apr 22, 2015 | 23.38 | 23.63 | 23.38 | 23.49 | 4,320,061 | +0.10(+0.43%) |
Apr 21, 2015 | 23.19 | 23.50 | 23.11 | 23.39 | 3,162,954 | +0.32(+1.37%) |
Apr 20, 2015 | 22.88 | 23.30 | 22.84 | 23.07 | 3,435,653 | +0.27(+1.18%) |
Apr 17, 2015 | 23.02 | 23.11 | 22.73 | 22.80 | 2,722,126 | -0.38(-1.64%) |
Apr 16, 2015 | 22.87 | 23.22 | 22.72 | 23.18 | 3,853,328 | +0.29(+1.24%) |
Apr 15, 2015 | 23.06 | 23.43 | 22.89 | 22.90 | 5,687,918 | -0.02(-0.09%) |
Apr 14, 2015 | 22.79 | 22.95 | 22.62 | 22.92 | 3,516,211 | +0.13(+0.57%) |
Apr 13, 2015 | 22.85 | 23.03 | 22.78 | 22.79 | 1,912,488 | -0.14(-0.59%) |
Apr 10, 2015 | 23.09 | 23.09 | 22.80 | 22.93 | 3,310,173 | -0.07(-0.33%) |
Apr 09, 2015 | 22.90 | 23.05 | 22.75 | 23.00 | 3,326,907 | +0.04(+0.17%) |
Apr 08, 2015 | 22.76 | 23.07 | 22.67 | 22.96 | 5,221,558 | +0.19(+0.83%) |
Apr 07, 2015 | 22.56 | 23.03 | 22.51 | 22.77 | 2,840,067 | +0.10(+0.44%) |
Apr 06, 2015 | 22.53 | 22.85 | 22.43 | 22.67 | 3,229,663 | +0.03(+0.13%) |
Apr 02, 2015 | 22.47 | 22.64 | 22.64 | 22.64 | 2,873,600 | +0.21(+0.94%) |
Apr 01, 2015 | 22.73 | 22.78 | 22.28 | 22.43 | 4,826,842 | -0.30(-1.30%) |
Mar 31, 2015 | 22.87 | 22.90 | 22.50 | 22.73 | 5,902,739 | -0.29(-1.28%) |
Mar 30, 2015 | 22.83 | 23.20 | 22.83 | 23.02 | 3,791,973 | +0.26(+1.14%) |
Mar 27, 2015 | 22.48 | 22.81 | 22.30 | 22.76 | 3,314,496 | +0.28(+1.25%) |
Mar 26, 2015 | 22.46 | 22.58 | 22.31 | 22.48 | 5,436,677 | -0.22(-0.97%) |
Mar 25, 2015 | 23.16 | 23.22 | 22.66 | 22.70 | 6,717,573 | -0.48(-2.07%) |
Mar 24, 2015 | 23.21 | 23.42 | 23.00 | 23.18 | 4,808,014 | +0.00(+0.00%) |
Mar 23, 2015 | 23.39 | 23.43 | 23.12 | 23.18 | 4,803,347 | -0.24(-1.02%) |
Mar 20, 2015 | 23.40 | 23.49 | 23.25 | 23.42 | 6,118,275 | +0.27(+1.17%) |
Mar 19, 2015 | 23.60 | 23.63 | 23.07 | 23.15 | 4,847,079 | -0.43(-1.82%) |
Mar 18, 2015 | 23.00 | 23.69 | 22.95 | 23.58 | 4,476,937 | +0.47(+2.06%) |
Mar 17, 2015 | 23.03 | 23.21 | 22.95 | 23.11 | 3,781,981 | -0.07(-0.32%) |
Mar 16, 2015 | 23.02 | 23.27 | 22.99 | 23.18 | 3,926,613 | +0.19(+0.83%) |
Mar 13, 2015 | 22.66 | 23.07 | 22.66 | 22.99 | 5,055,651 | +0.20(+0.88%) |
Mar 12, 2015 | 23.03 | 23.28 | 22.77 | 22.79 | 6,279,896 | -0.02(-0.09%) |
Mar 11, 2015 | 22.67 | 22.90 | 22.44 | 22.81 | 3,627,234 | +0.07(+0.31%) |
Mar 10, 2015 | 23.20 | 23.20 | 22.62 | 22.74 | 5,722,668 | -0.58(-2.47%) |
Mar 09, 2015 | 23.06 | 23.36 | 23.01 | 23.32 | 5,643,032 | +0.25(+1.06%) |
Mar 06, 2015 | 23.12 | 23.34 | 22.96 | 23.07 | 4,649,096 | -0.22(-0.94%) |
Mar 05, 2015 | 22.91 | 23.37 | 22.90 | 23.29 | 5,925,852 | +0.36(+1.57%) |
Mar 04, 2015 | 23.01 | 23.10 | 22.71 | 22.93 | 5,290,163 | -0.17(-0.74%) |
Mar 03, 2015 | 23.25 | 23.26 | 23.05 | 23.10 | 5,073,689 | -0.14(-0.62%) |
Mar 02, 2015 | 23.32 | 23.35 | 23.08 | 23.25 | 7,235,798 | -0.07(-0.32%) |
Feb 27, 2015 | 23.36 | 23.51 | 23.21 | 23.32 | 4,485,229 | -0.03(-0.13%) |
Feb 26, 2015 | 23.30 | 23.46 | 23.09 | 23.35 | 6,725,083 | -0.10(-0.45%) |
Feb 25, 2015 | 23.21 | 23.49 | 23.20 | 23.45 | 5,441,774 | -0.09(-0.36%) |
Feb 24, 2015 | 23.30 | 23.65 | 23.21 | 23.54 | 3,756,462 | +0.17(+0.73%) |
Feb 23, 2015 | 23.34 | 23.45 | 23.11 | 23.37 | 3,972,667 | +0.06(+0.26%) |
Feb 20, 2015 | 23.36 | 23.36 | 23.09 | 23.31 | 5,211,664 | -0.01(-0.02%) |
Feb 19, 2015 | 23.29 | 23.34 | 23.00 | 23.32 | 7,140,359 | -0.09(-0.41%) |
Feb 18, 2015 | 23.41 | 23.57 | 23.30 | 23.41 | 6,256,999 | -0.08(-0.34%) |
Feb 17, 2015 | 23.05 | 23.51 | 22.97 | 23.49 | 6,657,733 | +0.38(+1.64%) |
Feb 13, 2015 | 22.94 | 23.11 | 23.11 | 23.11 | 5,291,200 | +0.17(+0.74%) |
Feb 12, 2015 | 22.71 | 23.15 | 22.71 | 22.94 | 8,652,896 | +0.28(+1.24%) |
Feb 11, 2015 | 22.33 | 22.72 | 22.20 | 22.66 | 10,172,318 | +0.38(+1.71%) |
Feb 10, 2015 | 22.07 | 22.34 | 21.89 | 22.28 | 11,818,081 | +0.24(+1.09%) |
Feb 09, 2015 | 22.01 | 22.18 | 21.74 | 22.04 | 10,617,734 | -0.07(-0.29%) |
Feb 06, 2015 | 20.50 | 22.34 | 20.28 | 22.11 | 34,843,712 | +0.29(+1.31%) |
Feb 05, 2015 | 21.67 | 21.90 | 21.56 | 21.82 | 12,271,394 | +0.30(+1.39%) |
Feb 04, 2015 | 21.60 | 21.74 | 21.36 | 21.52 | 7,528,830 | -0.14(-0.65%) |
Feb 03, 2015 | 21.20 | 21.77 | 21.15 | 21.66 | 9,711,444 | +0.54(+2.53%) |