Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.67 | 24.86 | 24.48 | 24.57 | 5,103,925 | -0.24(-0.95%) |
Apr 29, 2015 | 24.82 | 24.94 | 24.57 | 24.80 | 5,431,759 | -0.16(-0.65%) |
Apr 28, 2015 | 24.95 | 25.12 | 24.75 | 24.96 | 8,918,988 | -0.16(-0.64%) |
Apr 27, 2015 | 26.38 | 26.44 | 25.06 | 25.12 | 14,140,577 | -1.22(-4.64%) |
Apr 24, 2015 | 26.13 | 26.55 | 25.79 | 26.35 | 21,267,276 | +1.12(+4.43%) |
Apr 23, 2015 | 24.74 | 25.32 | 24.74 | 25.23 | 11,633,149 | +0.49(+1.97%) |
Apr 22, 2015 | 23.82 | 24.78 | 23.68 | 24.74 | 15,249,562 | +0.99(+4.19%) |
Apr 21, 2015 | 23.30 | 23.77 | 23.28 | 23.75 | 10,167,513 | +0.00(+0.00%) |
Apr 20, 2015 | 23.40 | 23.77 | 22.87 | 23.75 | 10,274,356 | +0.41(+1.78%) |
Apr 17, 2015 | 23.56 | 23.89 | 22.25 | 23.33 | 32,079,344 | +1.29(+5.84%) |
Apr 16, 2015 | 22.57 | 22.75 | 21.55 | 22.04 | 12,455,923 | -0.09(-0.39%) |
Apr 15, 2015 | 21.50 | 22.27 | 21.47 | 22.13 | 10,471,200 | +0.71(+3.30%) |
Apr 14, 2015 | 21.16 | 21.56 | 20.95 | 21.43 | 6,442,252 | +0.22(+1.03%) |
Apr 13, 2015 | 21.19 | 21.44 | 21.02 | 21.21 | 4,230,818 | +0.07(+0.33%) |
Apr 10, 2015 | 21.18 | 21.36 | 20.98 | 21.14 | 4,359,987 | -0.03(-0.16%) |
Apr 09, 2015 | 20.90 | 21.21 | 20.82 | 21.17 | 5,558,358 | +0.29(+1.38%) |
Apr 08, 2015 | 20.85 | 20.97 | 20.63 | 20.88 | 4,718,818 | +0.03(+0.17%) |
Apr 07, 2015 | 20.87 | 21.02 | 20.53 | 20.85 | 12,516,897 | -0.09(-0.42%) |
Apr 06, 2015 | 20.20 | 21.07 | 20.13 | 20.94 | 15,303,229 | +1.18(+5.96%) |
Apr 02, 2015 | 20.08 | 19.76 | 19.76 | 19.76 | 7,409,901 | -0.38(-1.86%) |
Apr 01, 2015 | 19.93 | 20.19 | 19.86 | 20.13 | 5,749,563 | +0.20(+1.01%) |
Mar 31, 2015 | 19.81 | 20.11 | 19.66 | 19.93 | 7,119,706 | +0.17(+0.88%) |
Mar 30, 2015 | 19.82 | 19.94 | 19.65 | 19.76 | 5,917,300 | +0.03(+0.18%) |
Mar 27, 2015 | 19.80 | 20.00 | 19.58 | 19.72 | 9,092,143 | -0.13(-0.64%) |
Mar 26, 2015 | 20.08 | 20.14 | 19.76 | 19.85 | 7,847,586 | -0.31(-1.51%) |
Mar 25, 2015 | 20.32 | 20.40 | 19.97 | 20.16 | 9,933,192 | -0.33(-1.60%) |
Mar 24, 2015 | 21.02 | 21.16 | 20.47 | 20.48 | 7,150,063 | -0.61(-2.90%) |
Mar 23, 2015 | 20.94 | 21.38 | 20.81 | 21.09 | 7,302,381 | +0.16(+0.75%) |
Mar 20, 2015 | 20.85 | 20.97 | 20.65 | 20.94 | 13,118,575 | +0.21(+0.99%) |
Mar 19, 2015 | 20.84 | 20.95 | 20.58 | 20.73 | 6,557,498 | -0.17(-0.81%) |
Mar 18, 2015 | 21.34 | 21.40 | 20.73 | 20.90 | 9,873,726 | -0.42(-1.96%) |
Mar 17, 2015 | 21.67 | 21.73 | 21.23 | 21.32 | 5,732,132 | -0.53(-2.42%) |
Mar 16, 2015 | 21.97 | 22.13 | 21.65 | 21.85 | 3,140,964 | +0.00(+0.02%) |
Mar 13, 2015 | 22.29 | 22.32 | 21.68 | 21.84 | 5,369,573 | -0.54(-2.40%) |
Mar 12, 2015 | 21.62 | 22.72 | 21.57 | 22.38 | 7,160,619 | +0.90(+4.20%) |
Mar 11, 2015 | 21.85 | 21.95 | 21.47 | 21.48 | 3,997,141 | -0.35(-1.60%) |
Mar 10, 2015 | 22.18 | 22.20 | 21.82 | 21.83 | 3,481,371 | -0.46(-2.07%) |
Mar 09, 2015 | 22.35 | 22.44 | 22.14 | 22.29 | 3,462,157 | -0.07(-0.31%) |
Mar 06, 2015 | 22.71 | 22.73 | 22.28 | 22.36 | 3,582,922 | -0.39(-1.73%) |
Mar 05, 2015 | 23.02 | 23.11 | 22.68 | 22.75 | 3,911,676 | -0.27(-1.16%) |
Mar 04, 2015 | 23.45 | 23.47 | 22.85 | 23.02 | 3,690,829 | -0.45(-1.91%) |
Mar 03, 2015 | 23.21 | 23.59 | 23.14 | 23.47 | 5,132,614 | +0.30(+1.28%) |
Mar 02, 2015 | 23.13 | 23.48 | 23.10 | 23.17 | 4,460,954 | +0.21(+0.91%) |
Feb 27, 2015 | 22.73 | 23.09 | 22.72 | 22.96 | 4,247,757 | +0.16(+0.69%) |
Feb 26, 2015 | 22.59 | 22.94 | 22.37 | 22.80 | 4,574,323 | +0.19(+0.85%) |
Feb 25, 2015 | 22.18 | 22.62 | 22.11 | 22.61 | 9,112,453 | +0.53(+2.39%) |
Feb 24, 2015 | 22.15 | 22.26 | 21.95 | 22.08 | 7,508,400 | -0.07(-0.30%) |
Feb 23, 2015 | 22.52 | 22.55 | 22.09 | 22.15 | 4,945,322 | -0.33(-1.47%) |
Feb 20, 2015 | 22.55 | 22.63 | 22.04 | 22.48 | 7,378,662 | -0.03(-0.16%) |
Feb 19, 2015 | 23.24 | 23.26 | 22.42 | 22.52 | 9,707,887 | -0.78(-3.33%) |
Feb 18, 2015 | 23.60 | 23.66 | 23.25 | 23.29 | 4,274,903 | -0.28(-1.18%) |
Feb 17, 2015 | 23.82 | 23.95 | 23.41 | 23.57 | 3,780,542 | -0.19(-0.79%) |
Feb 13, 2015 | 23.71 | 23.76 | 23.76 | 23.76 | 3,865,085 | +0.15(+0.64%) |
Feb 12, 2015 | 23.24 | 23.65 | 23.07 | 23.61 | 3,823,313 | +0.44(+1.89%) |
Feb 11, 2015 | 23.63 | 23.65 | 22.93 | 23.17 | 5,274,762 | -0.44(-1.86%) |
Feb 10, 2015 | 24.14 | 24.18 | 23.55 | 23.61 | 4,091,038 | -0.40(-1.68%) |
Feb 09, 2015 | 24.11 | 24.48 | 24.00 | 24.01 | 4,438,863 | -0.26(-1.08%) |
Feb 06, 2015 | 24.14 | 24.38 | 24.02 | 24.28 | 3,951,619 | +0.19(+0.80%) |
Feb 05, 2015 | 24.14 | 24.29 | 23.94 | 24.08 | 4,778,028 | +0.06(+0.23%) |
Feb 04, 2015 | 24.12 | 24.44 | 23.98 | 24.03 | 4,417,032 | -0.12(-0.50%) |
Feb 03, 2015 | 23.93 | 24.22 | 23.85 | 24.15 | 7,900,669 | +0.13(+0.56%) |