Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.35 | 23.38 | 23.08 | 23.18 | 2,333,171 | +0.18(+0.76%) |
Apr 29, 2015 | 23.15 | 23.20 | 22.99 | 23.00 | 1,894,420 | -0.18(-0.76%) |
Apr 28, 2015 | 23.08 | 23.32 | 23.03 | 23.18 | 2,210,482 | +0.15(+0.65%) |
Apr 27, 2015 | 23.28 | 23.33 | 22.98 | 23.03 | 1,959,339 | -0.20(-0.87%) |
Apr 24, 2015 | 23.30 | 23.38 | 23.13 | 23.23 | 1,416,169 | -0.04(-0.16%) |
Apr 23, 2015 | 23.25 | 23.40 | 23.23 | 23.27 | 1,697,427 | +0.01(+0.05%) |
Apr 22, 2015 | 23.45 | 23.48 | 23.18 | 23.25 | 1,070,790 | -0.23(-0.96%) |
Apr 21, 2015 | 23.53 | 23.55 | 23.40 | 23.48 | 616,415 | -0.08(-0.32%) |
Apr 20, 2015 | 23.25 | 23.61 | 23.10 | 23.55 | 1,181,409 | +0.29(+1.24%) |
Apr 17, 2015 | 23.43 | 23.58 | 23.15 | 23.27 | 3,016,094 | -0.39(-1.65%) |
Apr 16, 2015 | 23.28 | 23.66 | 23.20 | 23.66 | 1,887,354 | +0.40(+1.73%) |
Apr 15, 2015 | 23.45 | 23.66 | 23.25 | 23.25 | 2,171,985 | -0.20(-0.86%) |
Apr 14, 2015 | 23.18 | 23.48 | 23.10 | 23.45 | 1,836,383 | +0.28(+1.19%) |
Apr 13, 2015 | 23.30 | 23.37 | 23.13 | 23.18 | 894,681 | -0.13(-0.54%) |
Apr 10, 2015 | 23.30 | 23.45 | 23.25 | 23.30 | 2,691,659 | +0.00(+0.00%) |
Apr 09, 2015 | 23.18 | 23.35 | 23.10 | 23.30 | 1,779,149 | +0.13(+0.54%) |
Apr 08, 2015 | 23.23 | 23.33 | 23.10 | 23.18 | 2,145,091 | -0.03(-0.11%) |
Apr 07, 2015 | 23.28 | 23.40 | 23.15 | 23.20 | 1,137,165 | -0.13(-0.54%) |
Apr 06, 2015 | 23.05 | 23.38 | 23.00 | 23.33 | 1,124,300 | +0.23(+0.98%) |
Apr 02, 2015 | 23.48 | 23.10 | 23.10 | 23.10 | 2,964,226 | -0.38(-1.61%) |
Apr 01, 2015 | 23.18 | 23.48 | 23.08 | 23.48 | 2,181,859 | +0.35(+1.52%) |
Mar 31, 2015 | 23.33 | 23.50 | 23.04 | 23.13 | 5,619,656 | -0.38(-1.60%) |
Mar 30, 2015 | 23.25 | 23.61 | 23.25 | 23.50 | 1,493,551 | +0.28(+1.19%) |
Mar 27, 2015 | 23.20 | 23.34 | 23.15 | 23.23 | 2,123,287 | +0.03(+0.11%) |
Mar 26, 2015 | 23.40 | 23.42 | 23.13 | 23.20 | 2,777,766 | -0.18(-0.75%) |
Mar 25, 2015 | 23.53 | 23.66 | 23.38 | 23.38 | 2,084,639 | -0.13(-0.53%) |
Mar 24, 2015 | 23.53 | 23.73 | 23.45 | 23.50 | 3,237,121 | -0.11(-0.48%) |
Mar 23, 2015 | 23.40 | 23.73 | 23.40 | 23.62 | 1,742,024 | +0.21(+0.91%) |
Mar 20, 2015 | 23.33 | 23.45 | 23.23 | 23.40 | 3,444,135 | +0.13(+0.54%) |
Mar 19, 2015 | 23.23 | 23.35 | 23.20 | 23.28 | 1,262,653 | -0.05(-0.22%) |
Mar 18, 2015 | 23.28 | 23.35 | 23.15 | 23.33 | 5,108,169 | +0.03(+0.11%) |
Mar 17, 2015 | 23.25 | 23.44 | 23.18 | 23.30 | 3,058,826 | -0.03(-0.11%) |
Mar 16, 2015 | 23.23 | 23.35 | 23.13 | 23.33 | 2,198,841 | +0.19(+0.82%) |
Mar 13, 2015 | 23.33 | 23.37 | 23.08 | 23.14 | 3,331,279 | -0.24(-1.02%) |
Mar 12, 2015 | 23.20 | 23.48 | 23.20 | 23.38 | 2,716,199 | +0.10(+0.43%) |
Mar 11, 2015 | 23.28 | 23.43 | 23.20 | 23.28 | 2,481,514 | +0.00(+0.00%) |
Mar 10, 2015 | 23.25 | 23.35 | 23.20 | 23.28 | 2,635,362 | -0.10(-0.43%) |
Mar 09, 2015 | 23.43 | 23.43 | 23.23 | 23.38 | 4,098,319 | +0.00(+0.00%) |
Mar 06, 2015 | 23.38 | 23.53 | 23.13 | 23.38 | 3,379,898 | -0.10(-0.43%) |
Mar 05, 2015 | 23.66 | 23.73 | 23.48 | 23.48 | 2,680,525 | -0.28(-1.16%) |
Mar 04, 2015 | 23.73 | 23.77 | 23.55 | 23.76 | 3,273,008 | -0.01(-0.05%) |
Mar 03, 2015 | 23.61 | 23.81 | 23.61 | 23.77 | 3,676,120 | -0.01(-0.05%) |
Mar 02, 2015 | 23.48 | 23.81 | 23.45 | 23.78 | 1,646,494 | +0.23(+0.96%) |
Feb 27, 2015 | 23.35 | 23.68 | 23.20 | 23.55 | 2,866,304 | +0.18(+0.75%) |
Feb 26, 2015 | 23.48 | 23.53 | 23.20 | 23.38 | 4,632,912 | -0.10(-0.43%) |
Feb 25, 2015 | 23.66 | 23.86 | 23.45 | 23.48 | 7,787,308 | -0.23(-0.95%) |
Feb 24, 2015 | 23.50 | 23.93 | 23.50 | 23.71 | 11,002,803 | -0.03(-0.11%) |
Feb 23, 2015 | 23.83 | 23.91 | 23.50 | 23.73 | 5,022,922 | -0.13(-0.53%) |
Feb 20, 2015 | 24.01 | 24.01 | 23.72 | 23.86 | 4,969,208 | -0.13(-0.52%) |
Feb 19, 2015 | 24.28 | 24.36 | 23.93 | 23.98 | 5,774,023 | -0.35(-1.45%) |
Feb 18, 2015 | 24.21 | 24.38 | 24.16 | 24.33 | 3,602,771 | +0.03(+0.10%) |
Feb 17, 2015 | 24.03 | 24.33 | 24.03 | 24.31 | 4,149,435 | +0.20(+0.83%) |
Feb 13, 2015 | 24.13 | 24.11 | 24.11 | 24.11 | 5,721,640 | -0.05(-0.21%) |
Feb 12, 2015 | 24.13 | 24.21 | 23.98 | 24.16 | 5,743,640 | +0.10(+0.42%) |
Feb 11, 2015 | 24.01 | 24.20 | 23.91 | 24.06 | 6,671,880 | +0.05(+0.21%) |
Feb 10, 2015 | 24.11 | 24.18 | 23.94 | 24.01 | 8,787,505 | -0.13(-0.52%) |
Feb 09, 2015 | 23.76 | 24.18 | 23.76 | 24.13 | 5,976,077 | +0.30(+1.27%) |
Feb 06, 2015 | 24.21 | 24.56 | 23.76 | 23.83 | 9,000,776 | -0.40(-1.66%) |
Feb 05, 2015 | 23.68 | 24.33 | 23.53 | 24.23 | 13,934,635 | +0.39(+1.63%) |
Feb 04, 2015 | 24.13 | 24.21 | 23.38 | 23.84 | 59,439,016 | +0.52(+2.21%) |
Feb 03, 2015 | 22.47 | 23.43 | 22.12 | 23.33 | 22,125,046 | +4.15(+21.63%) |