Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.47 | 22.60 | 22.25 | 22.42 | 2,496,460 | -0.09(-0.40%) |
Apr 29, 2015 | 22.09 | 22.52 | 21.97 | 22.51 | 1,907,472 | +0.27(+1.20%) |
Apr 28, 2015 | 21.95 | 22.26 | 21.89 | 22.24 | 1,158,530 | +0.25(+1.12%) |
Apr 27, 2015 | 22.35 | 22.35 | 21.96 | 22.00 | 1,824,244 | -0.27(-1.20%) |
Apr 24, 2015 | 22.28 | 22.38 | 22.15 | 22.26 | 1,193,660 | +0.01(+0.06%) |
Apr 23, 2015 | 22.16 | 22.38 | 22.11 | 22.25 | 1,073,861 | +0.08(+0.34%) |
Apr 22, 2015 | 22.25 | 22.29 | 22.06 | 22.17 | 1,025,193 | -0.06(-0.28%) |
Apr 21, 2015 | 22.59 | 22.71 | 22.18 | 22.24 | 1,674,594 | -0.31(-1.37%) |
Apr 20, 2015 | 22.47 | 22.79 | 22.41 | 22.55 | 1,191,236 | +0.13(+0.58%) |
Apr 17, 2015 | 22.03 | 22.42 | 22.02 | 22.41 | 2,167,170 | +0.32(+1.43%) |
Apr 16, 2015 | 22.25 | 22.30 | 21.91 | 22.10 | 1,977,270 | -0.19(-0.83%) |
Apr 15, 2015 | 22.20 | 22.59 | 22.15 | 22.28 | 2,905,040 | +0.19(+0.84%) |
Apr 14, 2015 | 21.96 | 22.13 | 21.86 | 22.10 | 1,388,279 | +0.18(+0.81%) |
Apr 13, 2015 | 21.82 | 22.06 | 21.82 | 21.92 | 2,448,035 | -0.08(-0.37%) |
Apr 10, 2015 | 21.72 | 22.08 | 21.67 | 22.00 | 1,393,870 | +0.31(+1.42%) |
Apr 09, 2015 | 21.67 | 21.72 | 21.55 | 21.69 | 1,373,035 | +0.00(+0.00%) |
Apr 08, 2015 | 21.78 | 21.83 | 21.50 | 21.69 | 1,541,142 | -0.03(-0.13%) |
Apr 07, 2015 | 21.99 | 22.04 | 21.71 | 21.72 | 1,944,577 | -0.29(-1.33%) |
Apr 06, 2015 | 21.82 | 22.12 | 21.82 | 22.01 | 2,076,847 | +0.22(+1.03%) |
Apr 02, 2015 | 21.67 | 21.79 | 21.79 | 21.79 | 1,647,674 | +0.12(+0.57%) |
Apr 01, 2015 | 21.48 | 21.72 | 21.41 | 21.67 | 1,219,008 | +0.15(+0.70%) |
Mar 31, 2015 | 21.63 | 21.79 | 21.44 | 21.52 | 2,147,726 | -0.16(-0.75%) |
Mar 30, 2015 | 21.51 | 21.81 | 21.48 | 21.68 | 1,539,499 | +0.22(+1.05%) |
Mar 27, 2015 | 21.33 | 21.55 | 21.26 | 21.46 | 1,356,296 | +0.14(+0.67%) |
Mar 26, 2015 | 21.47 | 21.59 | 21.31 | 21.31 | 1,087,059 | -0.13(-0.60%) |
Mar 25, 2015 | 21.76 | 21.86 | 21.43 | 21.44 | 1,643,151 | -0.28(-1.28%) |
Mar 24, 2015 | 21.97 | 22.14 | 21.62 | 21.72 | 1,048,313 | -0.26(-1.18%) |
Mar 23, 2015 | 22.09 | 22.19 | 21.95 | 21.98 | 1,109,703 | -0.11(-0.49%) |
Mar 20, 2015 | 21.69 | 22.15 | 21.68 | 22.09 | 4,199,892 | +0.47(+2.17%) |
Mar 19, 2015 | 21.86 | 22.03 | 21.61 | 21.62 | 893,487 | -0.36(-1.64%) |
Mar 18, 2015 | 21.39 | 22.14 | 21.28 | 21.98 | 1,132,484 | +0.59(+2.74%) |
Mar 17, 2015 | 21.37 | 21.52 | 21.27 | 21.39 | 1,364,470 | -0.05(-0.22%) |
Mar 16, 2015 | 21.40 | 21.65 | 21.23 | 21.44 | 1,511,136 | +0.18(+0.83%) |
Mar 13, 2015 | 21.44 | 21.44 | 20.98 | 21.27 | 1,820,198 | -0.17(-0.79%) |
Mar 12, 2015 | 21.33 | 21.51 | 21.26 | 21.44 | 1,900,941 | +0.20(+0.96%) |
Mar 11, 2015 | 21.42 | 21.51 | 21.07 | 21.23 | 2,265,389 | -0.13(-0.61%) |
Mar 10, 2015 | 21.56 | 21.69 | 21.35 | 21.36 | 1,885,443 | -0.20(-0.92%) |
Mar 09, 2015 | 21.61 | 21.78 | 21.54 | 21.56 | 2,678,975 | +0.01(+0.03%) |
Mar 06, 2015 | 21.68 | 21.79 | 21.44 | 21.55 | 1,292,860 | -0.38(-1.74%) |
Mar 05, 2015 | 21.59 | 22.03 | 21.57 | 21.93 | 2,659,109 | +0.34(+1.58%) |
Mar 04, 2015 | 21.97 | 22.07 | 21.47 | 21.59 | 1,771,807 | -0.48(-2.16%) |
Mar 03, 2015 | 21.65 | 22.08 | 21.49 | 22.07 | 3,255,843 | +0.42(+1.95%) |
Mar 02, 2015 | 22.06 | 22.12 | 21.58 | 21.65 | 2,607,583 | -0.48(-2.18%) |
Feb 27, 2015 | 22.26 | 22.30 | 21.86 | 22.13 | 2,743,228 | -0.15(-0.67%) |
Feb 26, 2015 | 23.22 | 23.53 | 22.27 | 22.28 | 2,559,755 | -0.74(-3.19%) |
Feb 25, 2015 | 23.14 | 23.24 | 22.93 | 23.02 | 1,845,282 | -0.18(-0.79%) |
Feb 24, 2015 | 23.03 | 23.28 | 23.01 | 23.20 | 1,240,993 | +0.15(+0.65%) |
Feb 23, 2015 | 23.19 | 23.19 | 22.87 | 23.05 | 1,271,627 | -0.13(-0.56%) |
Feb 20, 2015 | 23.10 | 23.20 | 22.78 | 23.18 | 1,885,513 | +0.09(+0.38%) |
Feb 19, 2015 | 23.00 | 23.27 | 22.86 | 23.09 | 2,230,035 | +0.02(+0.09%) |
Feb 18, 2015 | 22.67 | 23.15 | 22.58 | 23.07 | 1,552,242 | +0.38(+1.68%) |
Feb 17, 2015 | 22.63 | 22.74 | 22.41 | 22.69 | 2,045,787 | -0.01(-0.03%) |
Feb 13, 2015 | 22.90 | 22.70 | 22.70 | 22.70 | 1,871,996 | -0.28(-1.21%) |
Feb 12, 2015 | 22.70 | 23.04 | 22.63 | 22.97 | 2,343,748 | +0.34(+1.50%) |
Feb 11, 2015 | 22.87 | 22.87 | 22.49 | 22.63 | 2,406,843 | -0.36(-1.57%) |
Feb 10, 2015 | 22.73 | 23.04 | 22.66 | 22.99 | 1,516,630 | +0.30(+1.32%) |
Feb 09, 2015 | 22.87 | 23.08 | 22.61 | 22.70 | 2,266,296 | -0.20(-0.89%) |
Feb 06, 2015 | 23.86 | 23.95 | 22.72 | 22.90 | 1,952,770 | -0.97(-4.08%) |
Feb 05, 2015 | 23.87 | 23.96 | 23.65 | 23.87 | 1,516,706 | +0.10(+0.43%) |
Feb 04, 2015 | 24.08 | 24.16 | 23.71 | 23.77 | 1,644,147 | -0.43(-1.77%) |
Feb 03, 2015 | 24.17 | 24.34 | 23.95 | 24.20 | 2,297,529 | +0.08(+0.34%) |