Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.48 | 23.88 | 23.11 | 23.62 | 3,301,765 | +0.04(+0.16%) |
Apr 29, 2015 | 23.15 | 23.72 | 23.11 | 23.58 | 3,187,305 | +0.34(+1.47%) |
Apr 28, 2015 | 22.96 | 23.30 | 22.69 | 23.24 | 1,716,509 | +0.33(+1.44%) |
Apr 27, 2015 | 23.11 | 23.32 | 22.78 | 22.91 | 2,270,446 | -0.10(-0.45%) |
Apr 24, 2015 | 23.05 | 23.13 | 22.85 | 23.02 | 1,736,399 | -0.08(-0.33%) |
Apr 23, 2015 | 23.11 | 23.27 | 22.94 | 23.09 | 1,813,868 | -0.16(-0.68%) |
Apr 22, 2015 | 23.13 | 23.42 | 22.76 | 23.25 | 3,202,731 | +0.56(+2.48%) |
Apr 21, 2015 | 22.74 | 23.02 | 22.46 | 22.69 | 3,063,625 | -0.20(-0.89%) |
Apr 20, 2015 | 22.91 | 23.01 | 22.66 | 22.89 | 3,277,534 | +0.06(+0.26%) |
Apr 17, 2015 | 23.00 | 23.21 | 22.76 | 22.83 | 2,177,040 | -0.33(-1.40%) |
Apr 16, 2015 | 23.25 | 23.32 | 22.94 | 23.16 | 1,725,508 | -0.12(-0.50%) |
Apr 15, 2015 | 22.84 | 23.43 | 22.71 | 23.27 | 2,431,986 | +0.40(+1.75%) |
Apr 14, 2015 | 22.96 | 23.07 | 22.73 | 22.87 | 1,564,679 | -0.18(-0.76%) |
Apr 13, 2015 | 22.80 | 23.17 | 22.75 | 23.05 | 1,872,580 | +0.27(+1.17%) |
Apr 10, 2015 | 22.94 | 23.04 | 22.66 | 22.78 | 1,331,611 | -0.17(-0.74%) |
Apr 09, 2015 | 22.70 | 23.00 | 22.56 | 22.95 | 2,411,235 | +0.22(+0.97%) |
Apr 08, 2015 | 22.69 | 22.86 | 22.48 | 22.73 | 2,602,484 | +0.05(+0.22%) |
Apr 07, 2015 | 22.34 | 22.80 | 22.33 | 22.68 | 2,271,674 | +0.26(+1.15%) |
Apr 06, 2015 | 22.33 | 22.54 | 22.33 | 22.42 | 1,865,863 | -0.17(-0.77%) |
Apr 02, 2015 | 22.41 | 22.60 | 22.60 | 22.60 | 1,757,008 | +0.15(+0.67%) |
Apr 01, 2015 | 22.51 | 22.56 | 22.21 | 22.45 | 1,844,567 | -0.06(-0.26%) |
Mar 31, 2015 | 22.36 | 22.56 | 22.22 | 22.51 | 1,702,612 | +0.00(+0.00%) |
Mar 30, 2015 | 22.15 | 22.62 | 22.09 | 22.51 | 1,905,912 | +0.48(+2.19%) |
Mar 27, 2015 | 22.18 | 22.18 | 21.83 | 22.02 | 1,937,043 | -0.26(-1.16%) |
Mar 26, 2015 | 21.99 | 22.33 | 21.80 | 22.28 | 2,962,357 | +0.21(+0.94%) |
Mar 25, 2015 | 22.63 | 22.63 | 22.06 | 22.07 | 1,678,107 | -0.51(-2.25%) |
Mar 24, 2015 | 22.67 | 22.70 | 22.48 | 22.58 | 2,345,702 | -0.14(-0.62%) |
Mar 23, 2015 | 22.88 | 22.95 | 22.63 | 22.72 | 2,150,767 | -0.16(-0.69%) |
Mar 20, 2015 | 22.34 | 22.89 | 22.28 | 22.88 | 5,116,634 | +0.78(+3.55%) |
Mar 19, 2015 | 22.56 | 22.61 | 22.01 | 22.10 | 3,580,547 | -0.52(-2.30%) |
Mar 18, 2015 | 22.73 | 22.97 | 22.32 | 22.62 | 4,530,290 | -0.18(-0.79%) |
Mar 17, 2015 | 22.66 | 22.82 | 22.56 | 22.80 | 4,802,335 | -0.07(-0.33%) |
Mar 16, 2015 | 23.01 | 23.15 | 22.67 | 22.87 | 4,018,565 | -0.13(-0.54%) |
Mar 13, 2015 | 23.36 | 23.36 | 22.67 | 23.00 | 3,221,093 | -0.38(-1.60%) |
Mar 12, 2015 | 22.87 | 23.44 | 22.73 | 23.37 | 5,481,815 | +0.80(+3.55%) |
Mar 11, 2015 | 22.15 | 22.61 | 22.09 | 22.57 | 3,981,374 | +0.44(+2.00%) |
Mar 10, 2015 | 22.58 | 22.75 | 22.13 | 22.13 | 3,567,465 | -0.76(-3.31%) |
Mar 09, 2015 | 22.78 | 23.00 | 22.69 | 22.89 | 2,072,499 | +0.10(+0.44%) |
Mar 06, 2015 | 22.37 | 23.13 | 22.37 | 22.79 | 5,818,674 | -0.07(-0.29%) |
Mar 05, 2015 | 22.80 | 22.88 | 22.41 | 22.86 | 2,793,745 | +0.15(+0.68%) |
Mar 04, 2015 | 22.52 | 22.71 | 22.25 | 22.70 | 3,866,749 | +0.20(+0.87%) |
Mar 03, 2015 | 22.31 | 22.64 | 22.31 | 22.51 | 3,884,151 | -0.09(-0.41%) |
Mar 02, 2015 | 22.23 | 22.61 | 22.10 | 22.60 | 2,521,374 | +0.31(+1.40%) |
Feb 27, 2015 | 22.11 | 22.46 | 21.96 | 22.29 | 3,078,798 | +0.25(+1.15%) |
Feb 26, 2015 | 22.00 | 22.11 | 21.86 | 22.03 | 1,624,407 | -0.02(-0.11%) |
Feb 25, 2015 | 22.05 | 22.12 | 22.01 | 22.06 | 1,219,184 | +0.00(+0.00%) |
Feb 24, 2015 | 21.94 | 22.26 | 21.86 | 22.06 | 2,711,117 | +0.12(+0.57%) |
Feb 23, 2015 | 21.85 | 21.96 | 21.73 | 21.93 | 2,759,607 | -0.02(-0.08%) |
Feb 20, 2015 | 21.53 | 22.04 | 21.31 | 21.95 | 2,257,798 | +0.31(+1.43%) |
Feb 19, 2015 | 21.55 | 21.84 | 21.28 | 21.64 | 2,158,398 | -0.07(-0.31%) |
Feb 18, 2015 | 22.05 | 22.16 | 21.66 | 21.71 | 1,822,447 | -0.46(-2.09%) |
Feb 17, 2015 | 21.88 | 22.19 | 21.71 | 22.17 | 2,491,419 | +0.23(+1.05%) |
Feb 13, 2015 | 21.99 | 21.94 | 21.94 | 21.94 | 2,059,560 | +0.04(+0.19%) |
Feb 12, 2015 | 21.41 | 21.94 | 21.26 | 21.90 | 3,047,097 | +0.63(+2.98%) |
Feb 11, 2015 | 21.30 | 21.49 | 21.10 | 21.26 | 2,498,959 | -0.13(-0.62%) |
Feb 10, 2015 | 21.55 | 21.63 | 21.31 | 21.40 | 2,321,572 | -0.11(-0.50%) |
Feb 09, 2015 | 21.58 | 21.85 | 21.48 | 21.51 | 2,824,276 | -0.24(-1.11%) |
Feb 06, 2015 | 21.71 | 22.26 | 21.66 | 21.75 | 4,360,131 | +0.33(+1.52%) |
Feb 05, 2015 | 20.70 | 21.45 | 20.70 | 21.42 | 3,693,085 | +0.73(+3.55%) |
Feb 04, 2015 | 20.96 | 21.19 | 20.65 | 20.69 | 3,236,407 | -0.40(-1.90%) |
Feb 03, 2015 | 20.71 | 21.20 | 20.65 | 21.09 | 3,577,869 | +0.57(+2.76%) |