Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.54 | 22.62 | 22.34 | 22.43 | 2,972,578 | -0.09(-0.42%) |
Apr 29, 2015 | 22.69 | 22.71 | 22.46 | 22.52 | 1,965,240 | -0.18(-0.80%) |
Apr 28, 2015 | 22.55 | 22.76 | 22.52 | 22.70 | 1,045,363 | +0.11(+0.49%) |
Apr 27, 2015 | 22.62 | 22.74 | 22.54 | 22.59 | 1,345,180 | -0.04(-0.18%) |
Apr 24, 2015 | 22.66 | 22.74 | 22.57 | 22.63 | 1,127,925 | -0.01(-0.05%) |
Apr 23, 2015 | 22.64 | 22.76 | 22.43 | 22.64 | 3,505,086 | -0.12(-0.54%) |
Apr 22, 2015 | 22.60 | 22.82 | 22.40 | 22.77 | 2,135,318 | +0.04(+0.16%) |
Apr 21, 2015 | 23.01 | 23.10 | 22.45 | 22.73 | 4,508,876 | -0.54(-2.31%) |
Apr 20, 2015 | 23.30 | 23.48 | 23.25 | 23.27 | 1,317,355 | +0.02(+0.07%) |
Apr 17, 2015 | 23.54 | 23.54 | 23.02 | 23.25 | 1,907,278 | -0.46(-1.93%) |
Apr 16, 2015 | 23.74 | 23.81 | 23.56 | 23.71 | 1,118,136 | +0.04(+0.16%) |
Apr 15, 2015 | 23.91 | 24.08 | 23.63 | 23.67 | 1,419,492 | -0.21(-0.86%) |
Apr 14, 2015 | 23.57 | 23.89 | 23.48 | 23.88 | 1,638,376 | +0.30(+1.29%) |
Apr 13, 2015 | 23.82 | 23.84 | 23.54 | 23.57 | 1,325,498 | -0.24(-1.00%) |
Apr 10, 2015 | 23.89 | 24.03 | 23.74 | 23.81 | 1,331,248 | -0.03(-0.12%) |
Apr 09, 2015 | 23.93 | 23.94 | 23.66 | 23.84 | 1,599,270 | -0.08(-0.34%) |
Apr 08, 2015 | 23.82 | 23.96 | 23.70 | 23.92 | 1,599,598 | +0.10(+0.41%) |
Apr 07, 2015 | 23.75 | 23.95 | 23.64 | 23.82 | 1,934,334 | +0.07(+0.29%) |
Apr 06, 2015 | 23.47 | 23.84 | 23.45 | 23.75 | 3,035,378 | +0.16(+0.70%) |
Apr 02, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 2,313,394 | +0.13(+0.56%) |
Apr 01, 2015 | 23.36 | 23.47 | 23.19 | 23.46 | 1,688,295 | +0.10(+0.44%) |
Mar 31, 2015 | 23.49 | 23.60 | 23.32 | 23.36 | 1,756,765 | -0.21(-0.89%) |
Mar 30, 2015 | 23.21 | 23.58 | 23.21 | 23.56 | 2,487,543 | +0.04(+0.17%) |
Mar 27, 2015 | 23.25 | 23.54 | 23.16 | 23.52 | 1,491,530 | +0.25(+1.06%) |
Mar 26, 2015 | 23.20 | 23.36 | 23.03 | 23.28 | 1,339,492 | +0.00(+0.00%) |
Mar 25, 2015 | 23.35 | 23.66 | 23.25 | 23.28 | 3,078,827 | +0.09(+0.37%) |
Mar 24, 2015 | 23.38 | 23.58 | 23.18 | 23.19 | 1,562,714 | -0.22(-0.93%) |
Mar 23, 2015 | 23.36 | 23.60 | 23.36 | 23.41 | 1,055,313 | +0.07(+0.32%) |
Mar 20, 2015 | 23.10 | 23.37 | 23.08 | 23.33 | 2,067,997 | +0.33(+1.45%) |
Mar 19, 2015 | 23.00 | 23.09 | 22.85 | 23.00 | 1,126,431 | -0.04(-0.16%) |
Mar 18, 2015 | 22.69 | 23.12 | 22.48 | 23.04 | 3,488,938 | +0.33(+1.45%) |
Mar 17, 2015 | 22.70 | 22.77 | 22.48 | 22.71 | 2,089,663 | -0.15(-0.66%) |
Mar 16, 2015 | 22.82 | 22.94 | 22.63 | 22.86 | 2,785,690 | +0.16(+0.72%) |
Mar 13, 2015 | 22.91 | 22.92 | 22.51 | 22.70 | 1,544,307 | -0.29(-1.27%) |
Mar 12, 2015 | 22.66 | 23.04 | 22.60 | 22.99 | 2,065,901 | +0.30(+1.30%) |
Mar 11, 2015 | 23.15 | 23.15 | 22.40 | 22.69 | 4,355,702 | -0.41(-1.80%) |
Mar 10, 2015 | 23.46 | 23.46 | 23.11 | 23.11 | 1,829,161 | -0.56(-2.36%) |
Mar 09, 2015 | 23.41 | 23.74 | 23.36 | 23.67 | 2,085,055 | +0.35(+1.50%) |
Mar 06, 2015 | 23.65 | 23.66 | 23.24 | 23.32 | 1,615,013 | -0.48(-2.04%) |
Mar 05, 2015 | 23.90 | 23.90 | 23.65 | 23.80 | 1,176,798 | -0.00(-0.02%) |
Mar 04, 2015 | 23.98 | 23.98 | 23.75 | 23.81 | 2,116,368 | -0.17(-0.72%) |
Mar 03, 2015 | 24.02 | 24.02 | 23.68 | 23.98 | 2,231,507 | -0.06(-0.24%) |
Mar 02, 2015 | 24.04 | 24.11 | 23.89 | 24.04 | 1,350,867 | +0.00(+0.00%) |
Feb 27, 2015 | 23.99 | 24.21 | 23.92 | 24.04 | 2,041,835 | +0.02(+0.09%) |
Feb 26, 2015 | 23.98 | 24.06 | 23.84 | 24.02 | 1,576,683 | -0.03(-0.12%) |
Feb 25, 2015 | 23.71 | 24.23 | 23.63 | 24.05 | 4,139,814 | +0.31(+1.32%) |
Feb 24, 2015 | 23.69 | 23.80 | 23.61 | 23.73 | 1,427,571 | -0.01(-0.05%) |
Feb 23, 2015 | 23.77 | 23.89 | 23.63 | 23.75 | 1,837,916 | -0.05(-0.21%) |
Feb 20, 2015 | 23.67 | 23.89 | 23.47 | 23.80 | 2,025,940 | +0.11(+0.47%) |
Feb 19, 2015 | 23.46 | 23.83 | 23.10 | 23.68 | 4,764,520 | +0.62(+2.69%) |
Feb 18, 2015 | 22.88 | 23.21 | 22.80 | 23.06 | 3,627,318 | +0.18(+0.77%) |
Feb 17, 2015 | 22.90 | 22.97 | 22.46 | 22.89 | 4,560,801 | -0.01(-0.04%) |
Feb 13, 2015 | 22.24 | 22.90 | 22.90 | 22.90 | 8,527,720 | +0.64(+2.88%) |
Feb 12, 2015 | 22.16 | 22.26 | 21.99 | 22.25 | 2,079,732 | +0.10(+0.45%) |
Feb 11, 2015 | 22.31 | 22.35 | 21.94 | 22.16 | 1,367,570 | -0.05(-0.24%) |
Feb 10, 2015 | 21.93 | 22.26 | 21.87 | 22.21 | 1,284,719 | +0.40(+1.83%) |
Feb 09, 2015 | 21.95 | 22.01 | 21.78 | 21.81 | 1,434,713 | -0.20(-0.91%) |
Feb 06, 2015 | 22.16 | 22.18 | 21.94 | 22.01 | 2,121,307 | -0.18(-0.80%) |
Feb 05, 2015 | 22.17 | 22.20 | 21.88 | 22.19 | 2,141,520 | +0.02(+0.09%) |
Feb 04, 2015 | 21.43 | 22.26 | 21.41 | 22.17 | 4,036,096 | +0.69(+3.23%) |
Feb 03, 2015 | 21.35 | 21.56 | 21.28 | 21.47 | 2,192,308 | +0.22(+1.02%) |