Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.59 | 22.75 | 22.34 | 22.47 | 16,301,130 | -0.24(-1.05%) |
Apr 29, 2015 | 22.79 | 23.00 | 22.59 | 22.70 | 18,857,980 | -0.23(-1.01%) |
Apr 28, 2015 | 22.74 | 23.19 | 22.66 | 22.94 | 24,490,320 | +0.15(+0.66%) |
Apr 27, 2015 | 22.77 | 22.86 | 22.64 | 22.79 | 17,897,958 | -0.04(-0.19%) |
Apr 24, 2015 | 22.79 | 23.13 | 22.72 | 22.83 | 22,539,954 | +0.12(+0.53%) |
Apr 23, 2015 | 22.91 | 23.08 | 22.56 | 22.71 | 40,719,568 | +0.83(+3.77%) |
Apr 22, 2015 | 21.74 | 21.96 | 21.68 | 21.88 | 28,597,520 | +0.13(+0.59%) |
Apr 21, 2015 | 21.78 | 21.85 | 21.61 | 21.75 | 19,290,420 | +0.13(+0.62%) |
Apr 20, 2015 | 21.59 | 21.77 | 21.37 | 21.62 | 22,538,576 | +0.11(+0.50%) |
Apr 17, 2015 | 21.72 | 21.78 | 21.36 | 21.51 | 23,130,872 | -0.48(-2.18%) |
Apr 16, 2015 | 21.98 | 22.13 | 21.85 | 21.99 | 11,449,586 | +0.01(+0.04%) |
Apr 15, 2015 | 21.97 | 22.09 | 21.85 | 21.99 | 13,428,485 | +0.03(+0.11%) |
Apr 14, 2015 | 21.90 | 22.02 | 21.74 | 21.96 | 13,156,665 | +0.00(+0.02%) |
Apr 13, 2015 | 22.04 | 22.45 | 21.90 | 21.96 | 18,206,912 | -0.15(-0.70%) |
Apr 10, 2015 | 22.14 | 22.25 | 22.01 | 22.11 | 13,211,601 | +0.13(+0.58%) |
Apr 09, 2015 | 22.02 | 22.15 | 21.79 | 21.98 | 12,629,142 | -0.04(-0.18%) |
Apr 08, 2015 | 22.05 | 22.22 | 21.84 | 22.02 | 17,830,832 | +0.01(+0.05%) |
Apr 07, 2015 | 22.02 | 22.33 | 21.93 | 22.01 | 17,738,110 | +0.10(+0.46%) |
Apr 06, 2015 | 21.40 | 22.04 | 21.38 | 21.91 | 16,051,070 | -0.03(-0.16%) |
Apr 02, 2015 | 22.00 | 21.95 | 21.95 | 21.95 | 21,834,390 | -0.08(-0.38%) |
Apr 01, 2015 | 22.11 | 22.26 | 21.91 | 22.03 | 12,808,703 | -0.21(-0.95%) |
Mar 31, 2015 | 22.25 | 22.52 | 22.24 | 22.24 | 12,597,535 | -0.09(-0.42%) |
Mar 30, 2015 | 22.27 | 22.52 | 22.27 | 22.34 | 12,351,648 | +0.11(+0.51%) |
Mar 27, 2015 | 22.11 | 22.35 | 22.10 | 22.22 | 15,734,122 | +0.04(+0.20%) |
Mar 26, 2015 | 22.20 | 22.40 | 22.08 | 22.18 | 16,981,558 | -0.21(-0.94%) |
Mar 25, 2015 | 22.99 | 22.99 | 22.37 | 22.39 | 27,443,292 | -0.56(-2.44%) |
Mar 24, 2015 | 22.49 | 23.15 | 22.48 | 22.95 | 32,474,344 | +0.34(+1.52%) |
Mar 23, 2015 | 22.33 | 22.84 | 22.33 | 22.60 | 19,234,512 | +0.27(+1.19%) |
Mar 20, 2015 | 22.45 | 22.59 | 22.34 | 22.34 | 55,973,132 | +0.02(+0.09%) |
Mar 19, 2015 | 21.91 | 22.50 | 21.86 | 22.32 | 35,198,364 | -0.21(-0.94%) |
Mar 18, 2015 | 22.89 | 22.89 | 22.24 | 22.53 | 40,587,824 | -0.41(-1.79%) |
Mar 17, 2015 | 22.96 | 23.09 | 22.70 | 22.94 | 17,869,788 | -0.03(-0.13%) |
Mar 16, 2015 | 22.95 | 23.13 | 22.80 | 22.97 | 16,400,424 | +0.19(+0.85%) |
Mar 13, 2015 | 23.15 | 23.15 | 22.60 | 22.78 | 20,401,344 | -0.13(-0.57%) |
Mar 12, 2015 | 23.16 | 23.19 | 22.79 | 22.91 | 19,255,416 | -0.10(-0.44%) |
Mar 11, 2015 | 22.88 | 23.21 | 22.88 | 23.01 | 28,007,142 | +0.18(+0.79%) |
Mar 10, 2015 | 23.16 | 23.33 | 22.78 | 22.83 | 40,830,228 | -0.61(-2.62%) |
Mar 09, 2015 | 23.09 | 23.50 | 23.03 | 23.45 | 35,719,340 | +0.36(+1.56%) |
Mar 06, 2015 | 22.79 | 23.32 | 22.76 | 23.09 | 35,799,808 | +0.30(+1.34%) |
Mar 05, 2015 | 22.47 | 22.86 | 22.47 | 22.78 | 17,849,260 | +0.30(+1.32%) |
Mar 04, 2015 | 22.31 | 22.67 | 22.22 | 22.48 | 15,016,976 | +0.02(+0.09%) |
Mar 03, 2015 | 22.50 | 22.61 | 22.37 | 22.46 | 12,716,743 | -0.05(-0.21%) |
Mar 02, 2015 | 22.19 | 22.62 | 22.19 | 22.51 | 16,830,804 | +0.18(+0.81%) |
Feb 27, 2015 | 22.63 | 22.64 | 22.27 | 22.33 | 16,258,678 | -0.24(-1.08%) |
Feb 26, 2015 | 22.45 | 22.70 | 22.45 | 22.57 | 14,809,806 | +0.07(+0.33%) |
Feb 25, 2015 | 22.57 | 22.60 | 22.35 | 22.50 | 19,908,760 | -0.02(-0.09%) |
Feb 24, 2015 | 22.39 | 22.57 | 22.32 | 22.52 | 13,072,409 | +0.13(+0.57%) |
Feb 23, 2015 | 22.30 | 22.60 | 22.27 | 22.39 | 21,058,116 | +0.02(+0.09%) |
Feb 20, 2015 | 22.24 | 22.38 | 22.08 | 22.37 | 18,178,116 | +0.14(+0.64%) |
Feb 19, 2015 | 21.97 | 22.25 | 21.76 | 22.23 | 20,207,430 | +0.29(+1.32%) |
Feb 18, 2015 | 21.74 | 21.98 | 21.71 | 21.94 | 15,350,814 | +0.19(+0.86%) |
Feb 17, 2015 | 21.66 | 21.77 | 21.52 | 21.75 | 19,315,706 | -0.02(-0.10%) |
Feb 13, 2015 | 21.22 | 21.78 | 21.78 | 21.78 | 63,374,864 | +0.67(+3.17%) |
Feb 12, 2015 | 21.46 | 21.46 | 21.09 | 21.11 | 23,197,936 | -0.16(-0.73%) |
Feb 11, 2015 | 21.37 | 21.38 | 21.07 | 21.26 | 16,143,995 | -0.05(-0.24%) |
Feb 10, 2015 | 20.99 | 21.43 | 20.78 | 21.31 | 28,335,532 | +0.36(+1.73%) |
Feb 09, 2015 | 20.83 | 21.14 | 20.83 | 20.95 | 11,143,495 | -0.07(-0.31%) |
Feb 06, 2015 | 20.90 | 21.17 | 20.85 | 21.02 | 20,744,776 | +0.08(+0.39%) |
Feb 05, 2015 | 20.77 | 21.02 | 20.71 | 20.93 | 15,993,639 | +0.22(+1.08%) |
Feb 04, 2015 | 20.86 | 20.97 | 20.63 | 20.71 | 17,737,196 | -0.21(-1.00%) |
Feb 03, 2015 | 20.79 | 21.02 | 20.78 | 20.92 | 19,191,476 | +0.21(+1.01%) |