Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.37 | 22.53 | 22.12 | 22.25 | 16,459,887 | -0.24(-1.05%) |
Apr 29, 2015 | 22.57 | 22.78 | 22.37 | 22.49 | 19,041,640 | -0.23(-1.01%) |
Apr 28, 2015 | 22.52 | 22.97 | 22.44 | 22.71 | 24,728,832 | +0.15(+0.66%) |
Apr 27, 2015 | 22.55 | 22.64 | 22.42 | 22.57 | 18,072,268 | -0.04(-0.19%) |
Apr 24, 2015 | 22.57 | 22.91 | 22.50 | 22.61 | 22,759,472 | +0.12(+0.53%) |
Apr 23, 2015 | 22.69 | 22.86 | 22.34 | 22.49 | 41,116,136 | +0.82(+3.77%) |
Apr 22, 2015 | 21.53 | 21.75 | 21.47 | 21.67 | 28,876,032 | +0.13(+0.59%) |
Apr 21, 2015 | 21.57 | 21.64 | 21.41 | 21.54 | 19,478,290 | +0.13(+0.62%) |
Apr 20, 2015 | 21.38 | 21.56 | 21.16 | 21.41 | 22,758,080 | +0.11(+0.50%) |
Apr 17, 2015 | 21.51 | 21.57 | 21.16 | 21.31 | 23,356,146 | -0.48(-2.18%) |
Apr 16, 2015 | 21.76 | 21.92 | 21.64 | 21.78 | 11,561,094 | +0.01(+0.03%) |
Apr 15, 2015 | 21.76 | 21.88 | 21.64 | 21.77 | 13,559,265 | +0.02(+0.11%) |
Apr 14, 2015 | 21.69 | 21.81 | 21.53 | 21.75 | 13,284,798 | +0.00(+0.02%) |
Apr 13, 2015 | 21.83 | 22.24 | 21.69 | 21.75 | 18,384,230 | -0.15(-0.70%) |
Apr 10, 2015 | 21.93 | 22.03 | 21.80 | 21.90 | 13,340,269 | +0.13(+0.58%) |
Apr 09, 2015 | 21.81 | 21.94 | 21.58 | 21.77 | 12,752,138 | -0.04(-0.18%) |
Apr 08, 2015 | 21.84 | 22.00 | 21.63 | 21.81 | 18,004,486 | +0.01(+0.05%) |
Apr 07, 2015 | 21.81 | 22.12 | 21.72 | 21.80 | 17,910,864 | +0.10(+0.46%) |
Apr 06, 2015 | 21.20 | 21.83 | 21.18 | 21.70 | 16,207,392 | -0.03(-0.16%) |
Apr 02, 2015 | 21.79 | 21.73 | 21.73 | 21.73 | 22,047,036 | -0.08(-0.39%) |
Apr 01, 2015 | 21.89 | 22.05 | 21.70 | 21.82 | 12,933,448 | -0.21(-0.95%) |
Mar 31, 2015 | 22.04 | 22.30 | 22.02 | 22.03 | 12,720,223 | -0.09(-0.42%) |
Mar 30, 2015 | 22.05 | 22.30 | 22.05 | 22.12 | 12,471,941 | +0.11(+0.51%) |
Mar 27, 2015 | 21.90 | 22.13 | 21.88 | 22.01 | 15,887,357 | +0.04(+0.20%) |
Mar 26, 2015 | 21.98 | 22.18 | 21.87 | 21.96 | 17,146,942 | -0.21(-0.94%) |
Mar 25, 2015 | 22.77 | 22.77 | 22.16 | 22.17 | 27,710,564 | -0.55(-2.44%) |
Mar 24, 2015 | 22.28 | 22.92 | 22.27 | 22.73 | 32,790,612 | +0.34(+1.52%) |
Mar 23, 2015 | 22.12 | 22.62 | 22.12 | 22.39 | 19,421,838 | +0.26(+1.19%) |
Mar 20, 2015 | 22.23 | 22.37 | 22.12 | 22.12 | 56,518,256 | +0.02(+0.10%) |
Mar 19, 2015 | 21.70 | 22.28 | 21.65 | 22.10 | 35,541,160 | -0.21(-0.94%) |
Mar 18, 2015 | 22.67 | 22.67 | 22.03 | 22.31 | 40,983,108 | -0.41(-1.79%) |
Mar 17, 2015 | 22.74 | 22.87 | 22.48 | 22.72 | 18,043,822 | -0.03(-0.13%) |
Mar 16, 2015 | 22.73 | 22.91 | 22.58 | 22.75 | 16,560,148 | +0.19(+0.85%) |
Mar 13, 2015 | 22.93 | 22.93 | 22.39 | 22.56 | 20,600,034 | -0.13(-0.57%) |
Mar 12, 2015 | 22.94 | 22.97 | 22.57 | 22.69 | 19,442,946 | -0.10(-0.44%) |
Mar 11, 2015 | 22.66 | 22.99 | 22.66 | 22.79 | 28,279,904 | +0.18(+0.78%) |
Mar 10, 2015 | 22.93 | 23.10 | 22.56 | 22.61 | 41,227,876 | -0.61(-2.62%) |
Mar 09, 2015 | 22.86 | 23.27 | 22.81 | 23.22 | 36,067,212 | +0.36(+1.56%) |
Mar 06, 2015 | 22.57 | 23.09 | 22.54 | 22.86 | 36,148,464 | +0.30(+1.34%) |
Mar 05, 2015 | 22.26 | 22.64 | 22.26 | 22.56 | 18,023,094 | +0.29(+1.32%) |
Mar 04, 2015 | 22.10 | 22.45 | 22.00 | 22.27 | 15,163,227 | +0.02(+0.09%) |
Mar 03, 2015 | 22.29 | 22.39 | 22.15 | 22.25 | 12,840,592 | -0.05(-0.21%) |
Mar 02, 2015 | 21.98 | 22.40 | 21.98 | 22.29 | 16,994,720 | +0.18(+0.81%) |
Feb 27, 2015 | 22.41 | 22.42 | 22.05 | 22.12 | 16,417,022 | -0.24(-1.08%) |
Feb 26, 2015 | 22.24 | 22.48 | 22.23 | 22.36 | 14,954,040 | +0.07(+0.33%) |
Feb 25, 2015 | 22.36 | 22.38 | 22.14 | 22.28 | 20,102,652 | -0.02(-0.09%) |
Feb 24, 2015 | 22.18 | 22.36 | 22.10 | 22.30 | 13,199,722 | +0.13(+0.57%) |
Feb 23, 2015 | 22.09 | 22.38 | 22.05 | 22.18 | 21,263,202 | +0.02(+0.09%) |
Feb 20, 2015 | 22.02 | 22.17 | 21.87 | 22.16 | 18,355,154 | +0.14(+0.64%) |
Feb 19, 2015 | 21.76 | 22.04 | 21.55 | 22.02 | 20,404,232 | +0.29(+1.32%) |
Feb 18, 2015 | 21.53 | 21.76 | 21.50 | 21.73 | 15,500,316 | +0.19(+0.86%) |
Feb 17, 2015 | 21.45 | 21.56 | 21.31 | 21.54 | 19,503,822 | -0.02(-0.10%) |
Feb 13, 2015 | 21.01 | 21.57 | 21.57 | 21.57 | 63,992,076 | +0.66(+3.17%) |
Feb 12, 2015 | 21.25 | 21.25 | 20.89 | 20.90 | 23,423,862 | -0.15(-0.73%) |
Feb 11, 2015 | 21.16 | 21.18 | 20.87 | 21.06 | 16,301,222 | -0.05(-0.23%) |
Feb 10, 2015 | 20.79 | 21.22 | 20.58 | 21.11 | 28,611,492 | +0.36(+1.73%) |
Feb 09, 2015 | 20.63 | 20.94 | 20.63 | 20.75 | 11,252,022 | -0.06(-0.31%) |
Feb 06, 2015 | 20.70 | 20.97 | 20.65 | 20.81 | 20,946,812 | +0.08(+0.39%) |
Feb 05, 2015 | 20.56 | 20.82 | 20.51 | 20.73 | 16,149,402 | +0.22(+1.08%) |
Feb 04, 2015 | 20.66 | 20.77 | 20.44 | 20.51 | 17,909,938 | -0.21(-1.00%) |
Feb 03, 2015 | 20.59 | 20.81 | 20.58 | 20.72 | 19,378,384 | +0.21(+1.01%) |