Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.85 | 21.90 | 21.61 | 21.79 | 6,594,543 | -0.15(-0.69%) |
Apr 29, 2015 | 22.11 | 22.21 | 21.88 | 21.94 | 3,859,806 | -0.31(-1.40%) |
Apr 28, 2015 | 22.18 | 22.36 | 22.09 | 22.25 | 4,157,616 | +0.01(+0.06%) |
Apr 27, 2015 | 22.38 | 22.44 | 22.18 | 22.24 | 5,263,403 | -0.12(-0.53%) |
Apr 24, 2015 | 22.02 | 22.45 | 22.02 | 22.36 | 6,068,798 | +0.32(+1.48%) |
Apr 23, 2015 | 21.94 | 22.13 | 21.82 | 22.03 | 3,107,182 | +0.08(+0.35%) |
Apr 22, 2015 | 21.86 | 21.99 | 21.79 | 21.95 | 3,382,140 | +0.10(+0.44%) |
Apr 21, 2015 | 22.00 | 22.12 | 21.84 | 21.86 | 3,975,514 | -0.08(-0.38%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.89 | 21.94 | 12,795,009 | +0.12(+0.57%) |
Apr 17, 2015 | 22.13 | 22.19 | 21.80 | 21.82 | 5,134,359 | -0.41(-1.87%) |
Apr 16, 2015 | 22.05 | 22.34 | 21.76 | 22.23 | 5,069,491 | +0.09(+0.41%) |
Apr 15, 2015 | 22.18 | 22.23 | 22.08 | 22.14 | 4,570,659 | +0.02(+0.09%) |
Apr 14, 2015 | 22.20 | 22.28 | 22.02 | 22.12 | 6,188,346 | -0.15(-0.65%) |
Apr 13, 2015 | 22.27 | 22.37 | 22.18 | 22.27 | 3,664,610 | -0.03(-0.16%) |
Apr 10, 2015 | 22.29 | 22.43 | 22.27 | 22.30 | 3,147,131 | +0.06(+0.28%) |
Apr 09, 2015 | 22.34 | 22.41 | 22.18 | 22.24 | 4,372,740 | -0.14(-0.62%) |
Apr 08, 2015 | 22.29 | 22.38 | 22.16 | 22.38 | 4,524,047 | +0.15(+0.65%) |
Apr 07, 2015 | 22.51 | 22.54 | 22.22 | 22.23 | 6,051,249 | -0.25(-1.11%) |
Apr 06, 2015 | 22.51 | 22.65 | 22.43 | 22.48 | 10,145,946 | -0.09(-0.40%) |
Apr 02, 2015 | 22.69 | 22.57 | 22.57 | 22.57 | 6,524,590 | -0.15(-0.67%) |
Apr 01, 2015 | 22.94 | 22.95 | 22.59 | 22.72 | 4,200,709 | -0.20(-0.88%) |
Mar 31, 2015 | 22.85 | 23.21 | 22.79 | 22.92 | 5,107,939 | -0.01(-0.06%) |
Mar 30, 2015 | 22.96 | 23.05 | 22.77 | 22.94 | 3,836,774 | +0.08(+0.36%) |
Mar 27, 2015 | 22.86 | 23.04 | 22.80 | 22.85 | 3,441,138 | -0.01(-0.03%) |
Mar 26, 2015 | 22.96 | 23.06 | 22.64 | 22.86 | 5,727,582 | -0.15(-0.66%) |
Mar 25, 2015 | 23.70 | 23.70 | 23.01 | 23.01 | 6,565,765 | -0.71(-2.97%) |
Mar 24, 2015 | 23.73 | 23.85 | 23.65 | 23.72 | 3,646,479 | -0.06(-0.23%) |
Mar 23, 2015 | 23.82 | 23.90 | 23.69 | 23.77 | 3,502,179 | -0.06(-0.23%) |
Mar 20, 2015 | 23.64 | 23.89 | 23.37 | 23.83 | 7,061,749 | +0.39(+1.68%) |
Mar 19, 2015 | 23.50 | 23.69 | 23.41 | 23.43 | 3,411,598 | -0.16(-0.67%) |
Mar 18, 2015 | 23.12 | 23.69 | 22.94 | 23.59 | 4,952,481 | +0.46(+1.97%) |
Mar 17, 2015 | 23.23 | 23.39 | 23.13 | 23.14 | 3,159,822 | -0.15(-0.65%) |
Mar 16, 2015 | 22.97 | 23.36 | 22.96 | 23.29 | 3,963,327 | +0.43(+1.88%) |
Mar 13, 2015 | 23.26 | 23.28 | 22.76 | 22.86 | 5,975,004 | -0.47(-2.02%) |
Mar 12, 2015 | 23.20 | 23.44 | 23.10 | 23.33 | 3,956,320 | +0.24(+1.05%) |
Mar 11, 2015 | 23.02 | 23.16 | 22.94 | 23.09 | 3,701,849 | +0.10(+0.45%) |
Mar 10, 2015 | 22.96 | 23.22 | 22.93 | 22.99 | 4,768,716 | -0.21(-0.89%) |
Mar 09, 2015 | 22.83 | 23.30 | 22.82 | 23.19 | 5,892,540 | +0.35(+1.54%) |
Mar 06, 2015 | 23.43 | 23.49 | 22.70 | 22.84 | 9,616,440 | -0.76(-3.22%) |
Mar 05, 2015 | 23.76 | 23.88 | 23.59 | 23.60 | 3,746,457 | -0.10(-0.41%) |
Mar 04, 2015 | 23.95 | 24.07 | 23.64 | 23.70 | 3,874,380 | -0.37(-1.55%) |
Mar 03, 2015 | 24.20 | 24.26 | 23.88 | 24.07 | 4,461,404 | -0.27(-1.11%) |
Mar 02, 2015 | 24.28 | 24.62 | 24.20 | 24.34 | 3,280,612 | +0.06(+0.26%) |
Feb 27, 2015 | 24.26 | 24.35 | 24.09 | 24.28 | 3,354,053 | +0.01(+0.06%) |
Feb 26, 2015 | 24.18 | 24.60 | 24.13 | 24.26 | 5,928,721 | +0.10(+0.43%) |
Feb 25, 2015 | 24.15 | 24.36 | 24.13 | 24.16 | 4,376,768 | +0.06(+0.26%) |
Feb 24, 2015 | 24.47 | 24.47 | 24.02 | 24.10 | 4,585,534 | -0.40(-1.65%) |
Feb 23, 2015 | 24.37 | 24.52 | 24.32 | 24.50 | 3,094,739 | +0.16(+0.68%) |
Feb 20, 2015 | 24.18 | 24.40 | 24.08 | 24.34 | 7,873,784 | +0.23(+0.94%) |
Feb 19, 2015 | 24.22 | 24.26 | 24.03 | 24.11 | 3,999,118 | -0.21(-0.85%) |
Feb 18, 2015 | 23.93 | 24.37 | 23.89 | 24.32 | 3,952,372 | +0.31(+1.29%) |
Feb 17, 2015 | 24.31 | 24.37 | 23.95 | 24.01 | 5,261,345 | -0.35(-1.44%) |
Feb 13, 2015 | 24.31 | 24.36 | 24.36 | 24.36 | 2,620,208 | -0.03(-0.11%) |
Feb 12, 2015 | 24.18 | 24.44 | 24.12 | 24.39 | 2,868,741 | +0.32(+1.31%) |
Feb 11, 2015 | 24.15 | 24.28 | 24.00 | 24.07 | 3,046,992 | -0.08(-0.34%) |
Feb 10, 2015 | 24.02 | 24.26 | 23.95 | 24.15 | 3,486,841 | +0.25(+1.06%) |
Feb 09, 2015 | 23.90 | 24.10 | 23.88 | 23.90 | 3,477,977 | -0.01(-0.06%) |
Feb 06, 2015 | 24.42 | 24.42 | 23.83 | 23.91 | 5,297,550 | -0.44(-1.80%) |
Feb 05, 2015 | 24.30 | 24.45 | 24.22 | 24.35 | 3,793,297 | +0.15(+0.62%) |
Feb 04, 2015 | 24.33 | 24.41 | 24.05 | 24.20 | 4,589,876 | -0.19(-0.79%) |
Feb 03, 2015 | 24.19 | 24.40 | 24.06 | 24.39 | 5,708,065 | +0.23(+0.94%) |