Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.27 | 23.66 | 22.89 | 23.40 | 3,332,434 | +0.04(+0.16%) |
Apr 29, 2015 | 22.94 | 23.50 | 22.89 | 23.36 | 3,216,911 | +0.34(+1.47%) |
Apr 28, 2015 | 22.75 | 23.08 | 22.48 | 23.03 | 1,732,453 | +0.33(+1.44%) |
Apr 27, 2015 | 22.89 | 23.10 | 22.57 | 22.70 | 2,291,535 | -0.10(-0.45%) |
Apr 24, 2015 | 22.84 | 22.92 | 22.64 | 22.80 | 1,752,528 | -0.07(-0.33%) |
Apr 23, 2015 | 22.89 | 23.06 | 22.73 | 22.88 | 1,830,716 | -0.16(-0.68%) |
Apr 22, 2015 | 22.92 | 23.20 | 22.55 | 23.03 | 3,232,480 | +0.56(+2.48%) |
Apr 21, 2015 | 22.53 | 22.81 | 22.25 | 22.48 | 3,092,082 | -0.20(-0.89%) |
Apr 20, 2015 | 22.70 | 22.80 | 22.46 | 22.68 | 3,307,978 | +0.06(+0.26%) |
Apr 17, 2015 | 22.79 | 22.99 | 22.55 | 22.62 | 2,197,261 | -0.32(-1.40%) |
Apr 16, 2015 | 23.03 | 23.11 | 22.73 | 22.94 | 1,741,535 | -0.12(-0.50%) |
Apr 15, 2015 | 22.63 | 23.22 | 22.50 | 23.06 | 2,454,576 | +0.40(+1.75%) |
Apr 14, 2015 | 22.75 | 22.85 | 22.52 | 22.66 | 1,579,213 | -0.17(-0.76%) |
Apr 13, 2015 | 22.59 | 22.96 | 22.54 | 22.84 | 1,889,974 | +0.26(+1.17%) |
Apr 10, 2015 | 22.73 | 22.83 | 22.45 | 22.57 | 1,343,980 | -0.17(-0.74%) |
Apr 09, 2015 | 22.49 | 22.79 | 22.35 | 22.74 | 2,433,632 | +0.22(+0.97%) |
Apr 08, 2015 | 22.48 | 22.65 | 22.27 | 22.52 | 2,626,657 | +0.05(+0.22%) |
Apr 07, 2015 | 22.13 | 22.59 | 22.13 | 22.47 | 2,292,775 | +0.26(+1.15%) |
Apr 06, 2015 | 22.13 | 22.33 | 22.13 | 22.22 | 1,883,195 | -0.17(-0.77%) |
Apr 02, 2015 | 22.20 | 22.39 | 22.39 | 22.39 | 1,773,328 | +0.15(+0.67%) |
Apr 01, 2015 | 22.31 | 22.35 | 22.00 | 22.24 | 1,861,701 | -0.06(-0.26%) |
Mar 31, 2015 | 22.16 | 22.35 | 22.02 | 22.30 | 1,718,427 | +0.00(+0.00%) |
Mar 30, 2015 | 21.94 | 22.41 | 21.89 | 22.30 | 1,923,616 | +0.48(+2.20%) |
Mar 27, 2015 | 21.98 | 21.98 | 21.63 | 21.82 | 1,955,036 | -0.26(-1.16%) |
Mar 26, 2015 | 21.79 | 22.13 | 21.60 | 22.08 | 2,989,874 | +0.21(+0.94%) |
Mar 25, 2015 | 22.42 | 22.42 | 21.86 | 21.87 | 1,693,694 | -0.50(-2.25%) |
Mar 24, 2015 | 22.46 | 22.49 | 22.27 | 22.37 | 2,367,490 | -0.14(-0.62%) |
Mar 23, 2015 | 22.67 | 22.74 | 22.42 | 22.51 | 2,170,745 | -0.16(-0.69%) |
Mar 20, 2015 | 22.13 | 22.68 | 22.07 | 22.67 | 5,164,161 | +0.78(+3.55%) |
Mar 19, 2015 | 22.35 | 22.41 | 21.80 | 21.89 | 3,613,805 | -0.52(-2.30%) |
Mar 18, 2015 | 22.52 | 22.76 | 22.12 | 22.41 | 4,572,371 | -0.18(-0.79%) |
Mar 17, 2015 | 22.45 | 22.61 | 22.35 | 22.59 | 4,846,942 | -0.07(-0.33%) |
Mar 16, 2015 | 22.80 | 22.93 | 22.46 | 22.66 | 4,055,892 | -0.12(-0.54%) |
Mar 13, 2015 | 23.14 | 23.14 | 22.46 | 22.79 | 3,251,013 | -0.37(-1.61%) |
Mar 12, 2015 | 22.66 | 23.22 | 22.52 | 23.16 | 5,532,734 | +0.79(+3.55%) |
Mar 11, 2015 | 21.94 | 22.40 | 21.89 | 22.37 | 4,018,356 | +0.44(+2.00%) |
Mar 10, 2015 | 22.37 | 22.54 | 21.93 | 21.93 | 3,600,602 | -0.75(-3.31%) |
Mar 09, 2015 | 22.57 | 22.79 | 22.48 | 22.68 | 2,091,750 | +0.10(+0.44%) |
Mar 06, 2015 | 22.17 | 22.92 | 22.17 | 22.58 | 5,872,722 | -0.07(-0.29%) |
Mar 05, 2015 | 22.59 | 22.67 | 22.20 | 22.65 | 2,819,695 | +0.15(+0.68%) |
Mar 04, 2015 | 22.32 | 22.50 | 22.04 | 22.49 | 3,902,666 | +0.19(+0.87%) |
Mar 03, 2015 | 22.10 | 22.43 | 22.10 | 22.30 | 3,920,230 | -0.09(-0.41%) |
Mar 02, 2015 | 22.03 | 22.40 | 21.89 | 22.39 | 2,544,794 | +0.31(+1.40%) |
Feb 27, 2015 | 21.90 | 22.26 | 21.75 | 22.08 | 3,107,396 | +0.25(+1.15%) |
Feb 26, 2015 | 21.80 | 21.90 | 21.66 | 21.83 | 1,639,496 | -0.02(-0.11%) |
Feb 25, 2015 | 21.85 | 21.92 | 21.80 | 21.85 | 1,230,509 | +0.00(+0.00%) |
Feb 24, 2015 | 21.74 | 22.06 | 21.66 | 21.85 | 2,736,299 | +0.12(+0.57%) |
Feb 23, 2015 | 21.65 | 21.75 | 21.53 | 21.73 | 2,785,240 | -0.02(-0.08%) |
Feb 20, 2015 | 21.33 | 21.84 | 21.11 | 21.75 | 2,278,770 | +0.31(+1.43%) |
Feb 19, 2015 | 21.35 | 21.64 | 21.09 | 21.44 | 2,178,447 | -0.07(-0.31%) |
Feb 18, 2015 | 21.85 | 21.95 | 21.46 | 21.51 | 1,839,375 | -0.46(-2.09%) |
Feb 17, 2015 | 21.68 | 21.99 | 21.51 | 21.96 | 2,514,561 | +0.23(+1.04%) |
Feb 13, 2015 | 21.79 | 21.74 | 21.74 | 21.74 | 2,078,691 | +0.04(+0.19%) |
Feb 12, 2015 | 21.21 | 21.74 | 21.07 | 21.70 | 3,075,400 | +0.63(+2.98%) |
Feb 11, 2015 | 21.10 | 21.29 | 20.90 | 21.07 | 2,522,171 | -0.13(-0.62%) |
Feb 10, 2015 | 21.35 | 21.43 | 21.11 | 21.20 | 2,343,137 | -0.11(-0.50%) |
Feb 09, 2015 | 21.38 | 21.65 | 21.28 | 21.31 | 2,850,510 | -0.24(-1.11%) |
Feb 06, 2015 | 21.51 | 22.05 | 21.47 | 21.55 | 4,400,630 | +0.32(+1.52%) |
Feb 05, 2015 | 20.51 | 21.25 | 20.51 | 21.23 | 3,727,389 | +0.73(+3.55%) |
Feb 04, 2015 | 20.77 | 20.99 | 20.46 | 20.50 | 3,266,469 | -0.40(-1.90%) |
Feb 03, 2015 | 20.52 | 21.00 | 20.46 | 20.90 | 3,611,103 | +0.56(+2.76%) |