Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.52 | 23.12 | 21.36 | 22.20 | 3,755,290 | -0.45(-2.00%) |
Apr 29, 2015 | 23.07 | 23.08 | 22.42 | 22.66 | 2,500,686 | -0.22(-0.96%) |
Apr 28, 2015 | 23.36 | 23.48 | 22.85 | 22.87 | 1,453,618 | -0.33(-1.42%) |
Apr 27, 2015 | 23.29 | 23.42 | 22.97 | 23.20 | 1,831,485 | +0.01(+0.03%) |
Apr 24, 2015 | 22.59 | 23.25 | 22.49 | 23.20 | 1,252,566 | +0.64(+2.84%) |
Apr 23, 2015 | 23.35 | 23.35 | 22.29 | 22.55 | 1,500,435 | -0.60(-2.60%) |
Apr 22, 2015 | 22.80 | 23.22 | 22.56 | 23.16 | 1,981,798 | +0.31(+1.37%) |
Apr 21, 2015 | 22.16 | 22.91 | 22.15 | 22.84 | 2,702,352 | +0.70(+3.18%) |
Apr 20, 2015 | 22.11 | 22.37 | 21.97 | 22.14 | 1,536,448 | +0.13(+0.60%) |
Apr 17, 2015 | 22.20 | 22.25 | 21.80 | 22.01 | 1,313,954 | -0.21(-0.95%) |
Apr 16, 2015 | 21.90 | 22.38 | 21.82 | 22.22 | 1,584,371 | +0.10(+0.46%) |
Apr 15, 2015 | 22.27 | 22.69 | 21.83 | 22.12 | 1,673,036 | -0.22(-0.98%) |
Apr 14, 2015 | 22.22 | 22.47 | 22.02 | 22.33 | 1,299,034 | +0.11(+0.49%) |
Apr 13, 2015 | 23.00 | 23.06 | 22.05 | 22.23 | 2,873,798 | -0.74(-3.20%) |
Apr 10, 2015 | 22.89 | 23.20 | 22.83 | 22.96 | 1,691,125 | +0.13(+0.55%) |
Apr 09, 2015 | 23.35 | 23.48 | 22.73 | 22.84 | 2,860,845 | -0.52(-2.21%) |
Apr 08, 2015 | 23.36 | 23.65 | 23.23 | 23.35 | 2,575,591 | -0.01(-0.03%) |
Apr 07, 2015 | 24.80 | 24.86 | 22.96 | 23.36 | 5,772,051 | -1.69(-6.75%) |
Apr 06, 2015 | 25.21 | 25.46 | 24.66 | 25.05 | 2,184,537 | -0.05(-0.19%) |
Apr 02, 2015 | 26.42 | 25.10 | 25.10 | 25.10 | 2,813,480 | -1.49(-5.59%) |
Apr 01, 2015 | 26.65 | 27.08 | 26.48 | 26.58 | 1,801,352 | +0.05(+0.18%) |
Mar 31, 2015 | 26.47 | 27.04 | 26.40 | 26.54 | 1,425,936 | -0.23(-0.85%) |
Mar 30, 2015 | 25.82 | 26.81 | 25.82 | 26.76 | 2,698,717 | +1.24(+4.87%) |
Mar 27, 2015 | 25.76 | 25.93 | 25.23 | 25.52 | 1,645,672 | -0.26(-1.00%) |
Mar 26, 2015 | 26.48 | 26.48 | 25.65 | 25.78 | 1,812,748 | -0.32(-1.23%) |
Mar 25, 2015 | 25.25 | 26.46 | 25.25 | 26.10 | 2,201,127 | +0.85(+3.38%) |
Mar 24, 2015 | 25.14 | 25.62 | 24.95 | 25.25 | 1,417,935 | +0.04(+0.16%) |
Mar 23, 2015 | 25.22 | 25.73 | 25.19 | 25.21 | 1,938,043 | +0.10(+0.41%) |
Mar 20, 2015 | 24.98 | 25.27 | 24.82 | 25.10 | 2,523,050 | +0.29(+1.17%) |
Mar 19, 2015 | 24.48 | 25.01 | 24.22 | 24.81 | 1,149,558 | +0.13(+0.54%) |
Mar 18, 2015 | 24.14 | 24.89 | 24.07 | 24.68 | 1,157,153 | +0.50(+2.07%) |
Mar 17, 2015 | 24.11 | 24.23 | 23.64 | 24.18 | 1,213,804 | +0.08(+0.32%) |
Mar 16, 2015 | 23.52 | 24.17 | 23.30 | 24.10 | 1,498,153 | +0.63(+2.67%) |
Mar 13, 2015 | 23.10 | 23.55 | 22.82 | 23.48 | 1,571,142 | +0.31(+1.32%) |
Mar 12, 2015 | 23.49 | 23.72 | 23.05 | 23.17 | 1,584,936 | -0.05(-0.20%) |
Mar 11, 2015 | 22.85 | 23.25 | 22.51 | 23.22 | 2,231,041 | +0.43(+1.89%) |
Mar 10, 2015 | 22.59 | 22.82 | 21.48 | 22.79 | 3,264,523 | -0.08(-0.34%) |
Mar 09, 2015 | 23.16 | 23.75 | 22.86 | 22.87 | 4,561,367 | -0.28(-1.22%) |
Mar 06, 2015 | 23.74 | 24.00 | 22.93 | 23.15 | 1,389,079 | -0.86(-3.58%) |
Mar 05, 2015 | 23.96 | 24.24 | 23.76 | 24.01 | 839,101 | +0.24(+1.02%) |
Mar 04, 2015 | 24.09 | 24.01 | 23.66 | 23.77 | 1,414,939 | -0.24(-1.01%) |
Mar 03, 2015 | 23.71 | 24.16 | 23.66 | 24.01 | 1,769,399 | +0.41(+1.72%) |
Mar 02, 2015 | 24.42 | 24.71 | 23.59 | 23.60 | 2,419,693 | -0.78(-3.21%) |
Feb 27, 2015 | 25.01 | 25.36 | 24.35 | 24.38 | 2,185,756 | -0.60(-2.41%) |
Feb 26, 2015 | 24.71 | 25.07 | 24.49 | 24.99 | 1,937,374 | +0.23(+0.92%) |
Feb 25, 2015 | 24.53 | 24.89 | 24.45 | 24.76 | 880,123 | +0.19(+0.76%) |
Feb 24, 2015 | 24.85 | 24.86 | 24.38 | 24.57 | 815,447 | -0.23(-0.91%) |
Feb 23, 2015 | 23.90 | 24.85 | 23.90 | 24.80 | 1,935,709 | +0.62(+2.56%) |
Feb 20, 2015 | 23.92 | 24.26 | 23.75 | 24.18 | 1,780,158 | +0.09(+0.36%) |
Feb 19, 2015 | 22.99 | 24.33 | 22.96 | 24.09 | 2,203,423 | +0.66(+2.80%) |
Feb 18, 2015 | 22.97 | 23.47 | 22.93 | 23.44 | 3,577,579 | +0.22(+0.93%) |
Feb 17, 2015 | 23.36 | 23.80 | 23.14 | 23.22 | 3,468,228 | -0.15(-0.66%) |
Feb 13, 2015 | 23.24 | 23.38 | 23.38 | 23.38 | 2,780,197 | +0.21(+0.90%) |
Feb 12, 2015 | 22.46 | 23.31 | 21.68 | 23.17 | 3,147,213 | +1.15(+5.24%) |
Feb 11, 2015 | 22.27 | 22.53 | 21.87 | 22.01 | 2,413,742 | -0.45(-2.00%) |
Feb 10, 2015 | 22.22 | 22.52 | 21.93 | 22.46 | 1,724,579 | +0.26(+1.15%) |
Feb 09, 2015 | 22.11 | 22.57 | 22.05 | 22.21 | 1,815,476 | +0.15(+0.70%) |
Feb 06, 2015 | 22.23 | 22.52 | 21.81 | 22.05 | 1,826,298 | -0.11(-0.49%) |
Feb 05, 2015 | 22.23 | 22.29 | 21.70 | 22.16 | 1,598,876 | +0.40(+1.82%) |
Feb 04, 2015 | 22.00 | 22.28 | 21.44 | 21.76 | 2,457,559 | -0.33(-1.51%) |
Feb 03, 2015 | 21.56 | 22.18 | 21.27 | 22.10 | 5,822,131 | +0.22(+0.99%) |