Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.94 | 23.06 | 21.94 | 22.03 | 3,854,983 | -1.00(-4.34%) |
Apr 29, 2015 | 22.93 | 23.25 | 22.92 | 23.03 | 771,690 | +0.03(+0.15%) |
Apr 28, 2015 | 22.69 | 23.06 | 22.67 | 22.99 | 1,076,206 | +0.36(+1.57%) |
Apr 27, 2015 | 23.04 | 23.10 | 22.56 | 22.64 | 3,754,449 | -0.38(-1.66%) |
Apr 24, 2015 | 22.90 | 23.10 | 22.87 | 23.02 | 1,055,115 | +0.15(+0.67%) |
Apr 23, 2015 | 23.26 | 23.29 | 22.72 | 22.87 | 2,272,552 | -0.47(-2.03%) |
Apr 22, 2015 | 23.32 | 23.53 | 23.21 | 23.34 | 1,634,656 | +0.03(+0.15%) |
Apr 21, 2015 | 23.69 | 23.73 | 23.26 | 23.31 | 971,429 | -0.32(-1.36%) |
Apr 20, 2015 | 23.76 | 24.00 | 23.56 | 23.63 | 839,575 | +0.01(+0.04%) |
Apr 17, 2015 | 23.59 | 23.73 | 23.58 | 23.62 | 1,861,810 | -0.14(-0.61%) |
Apr 16, 2015 | 23.81 | 24.17 | 23.76 | 23.76 | 1,742,654 | -0.07(-0.28%) |
Apr 15, 2015 | 23.83 | 23.91 | 23.61 | 23.83 | 1,263,188 | +0.03(+0.14%) |
Apr 14, 2015 | 23.76 | 23.86 | 23.65 | 23.80 | 1,158,108 | +0.03(+0.14%) |
Apr 13, 2015 | 23.77 | 23.89 | 23.73 | 23.76 | 973,854 | +0.01(+0.04%) |
Apr 10, 2015 | 23.63 | 23.76 | 23.59 | 23.76 | 793,870 | +0.14(+0.61%) |
Apr 09, 2015 | 23.38 | 23.67 | 23.34 | 23.61 | 1,391,302 | +0.23(+0.98%) |
Apr 08, 2015 | 23.32 | 23.50 | 23.20 | 23.38 | 1,059,977 | +0.10(+0.44%) |
Apr 07, 2015 | 23.26 | 23.38 | 23.13 | 23.28 | 1,558,269 | +0.03(+0.11%) |
Apr 06, 2015 | 22.91 | 23.32 | 22.84 | 23.26 | 1,948,194 | +0.21(+0.92%) |
Apr 02, 2015 | 22.40 | 23.04 | 23.04 | 23.04 | 2,052,556 | +0.66(+2.95%) |
Apr 01, 2015 | 22.38 | 22.75 | 22.26 | 22.38 | 2,925,996 | +0.02(+0.08%) |
Mar 31, 2015 | 22.08 | 22.40 | 21.87 | 22.37 | 2,080,631 | +0.28(+1.27%) |
Mar 30, 2015 | 21.44 | 22.16 | 21.43 | 22.09 | 2,317,340 | +0.75(+3.54%) |
Mar 27, 2015 | 21.80 | 21.85 | 21.10 | 21.33 | 2,694,234 | -0.53(-2.40%) |
Mar 26, 2015 | 22.00 | 22.05 | 21.86 | 21.86 | 2,877,407 | -0.22(-1.00%) |
Mar 25, 2015 | 22.56 | 22.56 | 22.04 | 22.08 | 1,070,397 | -0.48(-2.14%) |
Mar 24, 2015 | 22.45 | 22.67 | 22.40 | 22.56 | 857,665 | +0.05(+0.23%) |
Mar 23, 2015 | 22.25 | 22.60 | 22.25 | 22.51 | 1,173,928 | +0.26(+1.18%) |
Mar 20, 2015 | 22.15 | 22.37 | 22.15 | 22.25 | 2,325,042 | +0.14(+0.65%) |
Mar 19, 2015 | 22.52 | 22.54 | 22.07 | 22.10 | 1,219,634 | -0.45(-1.99%) |
Mar 18, 2015 | 22.25 | 22.71 | 22.15 | 22.55 | 1,613,715 | +0.27(+1.22%) |
Mar 17, 2015 | 22.26 | 22.35 | 22.09 | 22.28 | 828,352 | -0.11(-0.49%) |
Mar 16, 2015 | 22.31 | 22.48 | 22.31 | 22.39 | 1,042,720 | +0.19(+0.88%) |
Mar 13, 2015 | 22.16 | 22.40 | 21.93 | 22.20 | 1,162,377 | +0.03(+0.12%) |
Mar 12, 2015 | 21.93 | 22.20 | 21.91 | 22.17 | 1,112,300 | +0.36(+1.63%) |
Mar 11, 2015 | 21.70 | 21.88 | 21.66 | 21.82 | 1,224,273 | +0.14(+0.63%) |
Mar 10, 2015 | 21.86 | 21.87 | 21.66 | 21.68 | 1,393,536 | -0.41(-1.84%) |
Mar 09, 2015 | 22.13 | 22.15 | 22.00 | 22.09 | 1,587,066 | -0.03(-0.11%) |
Mar 06, 2015 | 22.19 | 22.48 | 22.06 | 22.11 | 1,191,098 | -0.13(-0.57%) |
Mar 05, 2015 | 22.13 | 22.28 | 21.99 | 22.24 | 1,482,754 | +0.17(+0.77%) |
Mar 04, 2015 | 21.97 | 22.10 | 21.75 | 22.07 | 1,280,207 | -0.04(-0.19%) |
Mar 03, 2015 | 22.14 | 22.24 | 22.02 | 22.11 | 1,253,467 | -0.11(-0.50%) |
Mar 02, 2015 | 22.48 | 22.68 | 22.16 | 22.22 | 1,834,757 | -0.25(-1.13%) |
Feb 27, 2015 | 22.42 | 22.66 | 22.26 | 22.48 | 1,514,069 | +0.03(+0.11%) |
Feb 26, 2015 | 22.30 | 22.64 | 22.08 | 22.45 | 2,463,716 | +0.10(+0.46%) |
Feb 25, 2015 | 22.65 | 22.85 | 22.32 | 22.35 | 2,438,485 | -0.36(-1.57%) |
Feb 24, 2015 | 22.35 | 22.84 | 22.30 | 22.71 | 2,388,990 | +0.35(+1.55%) |
Feb 23, 2015 | 22.26 | 22.59 | 22.26 | 22.36 | 1,607,595 | -0.01(-0.04%) |
Feb 20, 2015 | 22.22 | 22.45 | 22.07 | 22.37 | 1,234,596 | +0.08(+0.38%) |
Feb 19, 2015 | 22.25 | 22.47 | 22.25 | 22.28 | 2,024,775 | -0.03(-0.11%) |
Feb 18, 2015 | 22.06 | 22.49 | 22.06 | 22.31 | 2,655,698 | +0.15(+0.69%) |
Feb 17, 2015 | 22.34 | 22.38 | 22.11 | 22.15 | 2,065,924 | -0.23(-1.02%) |
Feb 13, 2015 | 22.15 | 22.38 | 22.38 | 22.38 | 1,307,684 | +0.23(+1.03%) |
Feb 12, 2015 | 22.06 | 22.20 | 21.92 | 22.15 | 1,403,383 | +0.19(+0.88%) |
Feb 11, 2015 | 21.51 | 22.02 | 21.49 | 21.96 | 1,899,144 | +0.46(+2.12%) |
Feb 10, 2015 | 21.50 | 21.66 | 21.28 | 21.50 | 1,734,570 | +0.23(+1.07%) |
Feb 09, 2015 | 21.40 | 21.57 | 21.26 | 21.28 | 2,028,352 | -0.24(-1.10%) |
Feb 06, 2015 | 21.62 | 21.78 | 21.47 | 21.51 | 1,541,294 | +0.05(+0.24%) |
Feb 05, 2015 | 21.20 | 21.47 | 21.17 | 21.46 | 1,371,705 | +0.17(+0.79%) |
Feb 04, 2015 | 21.13 | 21.51 | 21.13 | 21.29 | 1,433,907 | +0.05(+0.24%) |
Feb 03, 2015 | 21.09 | 21.40 | 20.96 | 21.24 | 1,772,671 | +0.21(+1.00%) |