Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.26 | 23.65 | 22.89 | 23.39 | 3,333,640 | +0.04(+0.16%) |
Apr 29, 2015 | 22.93 | 23.49 | 22.89 | 23.36 | 3,218,075 | +0.34(+1.47%) |
Apr 28, 2015 | 22.75 | 23.08 | 22.47 | 23.02 | 1,733,080 | +0.33(+1.44%) |
Apr 27, 2015 | 22.89 | 23.10 | 22.56 | 22.69 | 2,292,364 | -0.10(-0.45%) |
Apr 24, 2015 | 22.83 | 22.91 | 22.63 | 22.80 | 1,753,162 | -0.07(-0.32%) |
Apr 23, 2015 | 22.89 | 23.05 | 22.72 | 22.87 | 1,831,379 | -0.16(-0.68%) |
Apr 22, 2015 | 22.91 | 23.19 | 22.54 | 23.03 | 3,233,650 | +0.56(+2.48%) |
Apr 21, 2015 | 22.52 | 22.80 | 22.24 | 22.47 | 3,093,201 | -0.20(-0.89%) |
Apr 20, 2015 | 22.70 | 22.79 | 22.45 | 22.67 | 3,309,175 | +0.06(+0.26%) |
Apr 17, 2015 | 22.78 | 22.98 | 22.54 | 22.61 | 2,198,056 | -0.32(-1.40%) |
Apr 16, 2015 | 23.03 | 23.10 | 22.72 | 22.94 | 1,742,166 | -0.12(-0.50%) |
Apr 15, 2015 | 22.62 | 23.21 | 22.49 | 23.05 | 2,455,464 | +0.40(+1.75%) |
Apr 14, 2015 | 22.75 | 22.84 | 22.51 | 22.65 | 1,579,784 | -0.17(-0.76%) |
Apr 13, 2015 | 22.58 | 22.95 | 22.53 | 22.83 | 1,890,658 | +0.26(+1.17%) |
Apr 10, 2015 | 22.72 | 22.82 | 22.44 | 22.56 | 1,344,466 | -0.17(-0.74%) |
Apr 09, 2015 | 22.48 | 22.78 | 22.34 | 22.73 | 2,434,513 | +0.22(+0.97%) |
Apr 08, 2015 | 22.47 | 22.64 | 22.27 | 22.51 | 2,627,608 | +0.05(+0.22%) |
Apr 07, 2015 | 22.13 | 22.58 | 22.12 | 22.46 | 2,293,605 | +0.26(+1.15%) |
Apr 06, 2015 | 22.12 | 22.32 | 22.12 | 22.21 | 1,883,876 | -0.17(-0.77%) |
Apr 02, 2015 | 22.19 | 22.38 | 22.38 | 22.38 | 1,773,970 | +0.15(+0.67%) |
Apr 01, 2015 | 22.30 | 22.34 | 21.99 | 22.23 | 1,862,374 | -0.06(-0.26%) |
Mar 31, 2015 | 22.15 | 22.34 | 22.01 | 22.29 | 1,719,049 | +0.00(+0.00%) |
Mar 30, 2015 | 21.94 | 22.41 | 21.88 | 22.29 | 1,924,312 | +0.48(+2.20%) |
Mar 27, 2015 | 21.97 | 21.97 | 21.62 | 21.81 | 1,955,743 | -0.26(-1.16%) |
Mar 26, 2015 | 21.78 | 22.12 | 21.59 | 22.07 | 2,990,956 | +0.21(+0.94%) |
Mar 25, 2015 | 22.42 | 22.42 | 21.85 | 21.86 | 1,694,307 | -0.50(-2.25%) |
Mar 24, 2015 | 22.46 | 22.48 | 22.27 | 22.37 | 2,368,347 | -0.14(-0.62%) |
Mar 23, 2015 | 22.66 | 22.73 | 22.42 | 22.51 | 2,171,531 | -0.16(-0.69%) |
Mar 20, 2015 | 22.13 | 22.68 | 22.06 | 22.66 | 5,166,030 | +0.78(+3.55%) |
Mar 19, 2015 | 22.34 | 22.40 | 21.80 | 21.89 | 3,615,113 | -0.52(-2.30%) |
Mar 18, 2015 | 22.51 | 22.75 | 22.11 | 22.40 | 4,574,025 | -0.18(-0.79%) |
Mar 17, 2015 | 22.44 | 22.61 | 22.34 | 22.58 | 4,848,696 | -0.07(-0.33%) |
Mar 16, 2015 | 22.79 | 22.92 | 22.46 | 22.65 | 4,057,360 | -0.12(-0.54%) |
Mar 13, 2015 | 23.13 | 23.13 | 22.46 | 22.78 | 3,252,189 | -0.37(-1.60%) |
Mar 12, 2015 | 22.65 | 23.22 | 22.51 | 23.15 | 5,534,736 | +0.79(+3.55%) |
Mar 11, 2015 | 21.94 | 22.39 | 21.88 | 22.36 | 4,019,810 | +0.44(+2.00%) |
Mar 10, 2015 | 22.37 | 22.53 | 21.92 | 21.92 | 3,601,905 | -0.75(-3.31%) |
Mar 09, 2015 | 22.56 | 22.78 | 22.47 | 22.67 | 2,092,507 | +0.10(+0.44%) |
Mar 06, 2015 | 22.16 | 22.91 | 22.16 | 22.57 | 5,874,847 | -0.07(-0.29%) |
Mar 05, 2015 | 22.58 | 22.66 | 22.19 | 22.64 | 2,820,716 | +0.15(+0.68%) |
Mar 04, 2015 | 22.31 | 22.49 | 22.04 | 22.49 | 3,904,078 | +0.19(+0.87%) |
Mar 03, 2015 | 22.09 | 22.42 | 22.09 | 22.29 | 3,921,648 | -0.09(-0.41%) |
Mar 02, 2015 | 22.02 | 22.39 | 21.89 | 22.38 | 2,545,715 | +0.31(+1.40%) |
Feb 27, 2015 | 21.90 | 22.25 | 21.75 | 22.07 | 3,108,520 | +0.25(+1.15%) |
Feb 26, 2015 | 21.79 | 21.90 | 21.65 | 21.82 | 1,640,089 | -0.02(-0.11%) |
Feb 25, 2015 | 21.84 | 21.91 | 21.80 | 21.85 | 1,230,954 | +0.00(+0.00%) |
Feb 24, 2015 | 21.73 | 22.05 | 21.65 | 21.85 | 2,737,290 | +0.12(+0.57%) |
Feb 23, 2015 | 21.64 | 21.75 | 21.52 | 21.72 | 2,786,248 | -0.02(-0.08%) |
Feb 20, 2015 | 21.33 | 21.83 | 21.10 | 21.74 | 2,279,594 | +0.31(+1.43%) |
Feb 19, 2015 | 21.34 | 21.63 | 21.08 | 21.43 | 2,179,235 | -0.07(-0.31%) |
Feb 18, 2015 | 21.84 | 21.94 | 21.45 | 21.50 | 1,840,040 | -0.46(-2.09%) |
Feb 17, 2015 | 21.67 | 21.98 | 21.50 | 21.96 | 2,515,471 | +0.23(+1.05%) |
Feb 13, 2015 | 21.78 | 21.73 | 21.73 | 21.73 | 2,079,443 | +0.04(+0.19%) |
Feb 12, 2015 | 21.20 | 21.73 | 21.06 | 21.69 | 3,076,514 | +0.63(+2.98%) |
Feb 11, 2015 | 21.09 | 21.28 | 20.90 | 21.06 | 2,523,083 | -0.13(-0.62%) |
Feb 10, 2015 | 21.34 | 21.42 | 21.10 | 21.19 | 2,343,985 | -0.11(-0.50%) |
Feb 09, 2015 | 21.37 | 21.64 | 21.28 | 21.30 | 2,851,542 | -0.24(-1.11%) |
Feb 06, 2015 | 21.50 | 22.04 | 21.46 | 21.54 | 4,402,223 | +0.32(+1.52%) |
Feb 05, 2015 | 20.50 | 21.25 | 20.50 | 21.22 | 3,728,738 | +0.73(+3.55%) |
Feb 04, 2015 | 20.76 | 20.99 | 20.45 | 20.49 | 3,267,651 | -0.40(-1.90%) |
Feb 03, 2015 | 20.52 | 21.00 | 20.45 | 20.89 | 3,612,410 | +0.56(+2.76%) |