Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.58 | 25.58 | 23.47 | 25.24 | 2,359,782 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.66 | 656,365 | -0.62(-2.68%) |
Apr 28, 2015 | 23.34 | 23.41 | 23.16 | 23.28 | 508,754 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.61 | 23.25 | 23.36 | 331,199 | -0.05(-0.20%) |
Apr 24, 2015 | 23.33 | 23.43 | 23.06 | 23.41 | 432,308 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.33 | 311,941 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,740 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,567 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,192 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,773 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,810 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,536 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,719 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,746 | -0.02(-0.08%) |
Apr 10, 2015 | 22.66 | 22.71 | 22.45 | 22.62 | 226,586 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,176 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,652 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,122 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.66 | 340,674 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,535 | +0.08(+0.37%) |
Apr 01, 2015 | 22.35 | 22.43 | 22.23 | 22.35 | 425,563 | -0.02(-0.08%) |
Mar 31, 2015 | 22.40 | 22.86 | 22.31 | 22.37 | 525,575 | -0.12(-0.54%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.44 | 22.49 | 613,867 | +0.09(+0.42%) |
Mar 27, 2015 | 22.55 | 22.55 | 22.31 | 22.39 | 252,433 | -0.13(-0.58%) |
Mar 26, 2015 | 22.57 | 22.80 | 22.47 | 22.52 | 296,933 | -0.13(-0.58%) |
Mar 25, 2015 | 23.14 | 23.27 | 22.66 | 22.66 | 630,860 | -0.47(-2.05%) |
Mar 24, 2015 | 23.09 | 23.22 | 22.91 | 23.13 | 366,088 | +0.06(+0.24%) |
Mar 23, 2015 | 22.92 | 23.26 | 22.81 | 23.07 | 253,773 | +0.09(+0.41%) |
Mar 20, 2015 | 22.93 | 23.00 | 22.79 | 22.98 | 720,918 | +0.20(+0.86%) |
Mar 19, 2015 | 22.94 | 23.34 | 22.63 | 22.79 | 408,370 | -0.30(-1.29%) |
Mar 18, 2015 | 22.88 | 23.20 | 22.74 | 23.08 | 307,533 | +0.12(+0.53%) |
Mar 17, 2015 | 22.71 | 23.03 | 22.70 | 22.96 | 382,180 | +0.11(+0.49%) |
Mar 16, 2015 | 22.83 | 22.91 | 22.66 | 22.85 | 332,894 | +0.05(+0.20%) |
Mar 13, 2015 | 23.20 | 23.22 | 22.67 | 22.80 | 303,771 | -0.43(-1.84%) |
Mar 12, 2015 | 23.07 | 23.25 | 22.87 | 23.23 | 275,549 | +0.32(+1.38%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.59 | 22.92 | 394,376 | -0.16(-0.69%) |
Mar 10, 2015 | 23.37 | 23.49 | 22.99 | 23.07 | 321,341 | -0.54(-2.29%) |
Mar 09, 2015 | 23.61 | 23.62 | 23.32 | 23.61 | 436,359 | +0.07(+0.28%) |
Mar 06, 2015 | 23.92 | 24.09 | 23.49 | 23.55 | 601,521 | -0.48(-2.01%) |
Mar 05, 2015 | 23.76 | 24.03 | 23.65 | 24.03 | 533,671 | +0.27(+1.14%) |
Mar 04, 2015 | 23.71 | 23.84 | 23.41 | 23.76 | 401,301 | -0.07(-0.31%) |
Mar 03, 2015 | 23.84 | 23.89 | 23.69 | 23.84 | 646,040 | -0.04(-0.16%) |
Mar 02, 2015 | 23.68 | 23.95 | 23.55 | 23.88 | 496,062 | +0.20(+0.83%) |
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,148 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,384 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,431 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,849 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.93 | 23.27 | 190,340 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,873 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,682 | -0.14(-0.60%) |
Feb 18, 2015 | 23.06 | 23.33 | 23.06 | 23.27 | 257,193 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,752 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,419 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,034 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,857 | -0.06(-0.25%) |
Feb 10, 2015 | 22.93 | 23.04 | 22.62 | 22.72 | 339,295 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,170 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.66 | 22.74 | 840,338 | -0.02(-0.08%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.40 | 22.76 | 661,827 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,264 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,481 | +0.43(+1.93%) |