Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.80 | 24.27 | 23.46 | 23.66 | 2,013,373 | -0.02(-0.07%) |
Apr 29, 2015 | 23.80 | 23.80 | 23.37 | 23.68 | 1,759,185 | -0.24(-1.00%) |
Apr 28, 2015 | 23.87 | 24.05 | 23.64 | 23.92 | 837,514 | -0.02(-0.07%) |
Apr 27, 2015 | 23.93 | 24.00 | 23.67 | 23.93 | 1,659,885 | +0.07(+0.29%) |
Apr 24, 2015 | 24.02 | 24.05 | 23.80 | 23.87 | 1,063,184 | -0.15(-0.61%) |
Apr 23, 2015 | 24.05 | 24.25 | 23.99 | 24.01 | 1,816,728 | -0.10(-0.43%) |
Apr 22, 2015 | 23.52 | 24.11 | 23.36 | 24.11 | 3,329,247 | +0.58(+2.47%) |
Apr 21, 2015 | 23.45 | 23.55 | 23.30 | 23.53 | 1,750,011 | +0.21(+0.92%) |
Apr 20, 2015 | 23.11 | 23.38 | 22.94 | 23.32 | 1,534,271 | +0.35(+1.53%) |
Apr 17, 2015 | 23.05 | 23.11 | 22.74 | 22.97 | 808,415 | -0.21(-0.89%) |
Apr 16, 2015 | 22.98 | 23.20 | 22.88 | 23.17 | 1,125,331 | +0.11(+0.48%) |
Apr 15, 2015 | 22.82 | 23.12 | 22.79 | 23.06 | 1,569,825 | +0.32(+1.43%) |
Apr 14, 2015 | 22.98 | 23.05 | 22.67 | 22.74 | 957,213 | -0.29(-1.26%) |
Apr 13, 2015 | 22.74 | 23.09 | 22.73 | 23.03 | 1,120,699 | +0.21(+0.94%) |
Apr 10, 2015 | 22.65 | 22.83 | 22.63 | 22.82 | 867,450 | +0.17(+0.76%) |
Apr 09, 2015 | 22.61 | 22.82 | 22.58 | 22.64 | 771,677 | -0.01(-0.04%) |
Apr 08, 2015 | 22.68 | 22.77 | 22.55 | 22.65 | 1,496,622 | -0.02(-0.08%) |
Apr 07, 2015 | 22.96 | 23.03 | 22.65 | 22.67 | 861,611 | -0.30(-1.30%) |
Apr 06, 2015 | 22.74 | 23.01 | 22.72 | 22.97 | 2,321,373 | +0.09(+0.37%) |
Apr 02, 2015 | 22.47 | 22.88 | 22.88 | 22.88 | 1,223,190 | +0.44(+1.98%) |
Apr 01, 2015 | 22.27 | 22.46 | 22.12 | 22.44 | 1,413,524 | +0.17(+0.77%) |
Mar 31, 2015 | 22.56 | 22.63 | 22.26 | 22.27 | 2,581,389 | -0.53(-2.32%) |
Mar 30, 2015 | 23.03 | 23.11 | 22.77 | 22.80 | 1,129,756 | -0.08(-0.34%) |
Mar 27, 2015 | 22.49 | 22.89 | 22.46 | 22.87 | 892,846 | +0.41(+1.83%) |
Mar 26, 2015 | 22.61 | 22.71 | 22.29 | 22.46 | 1,246,818 | -0.15(-0.64%) |
Mar 25, 2015 | 23.09 | 23.10 | 22.59 | 22.61 | 2,573,050 | -0.50(-2.18%) |
Mar 24, 2015 | 23.00 | 23.23 | 22.94 | 23.11 | 1,438,959 | +0.13(+0.56%) |
Mar 23, 2015 | 22.86 | 23.10 | 22.82 | 22.99 | 1,270,286 | +0.09(+0.41%) |
Mar 20, 2015 | 22.78 | 22.92 | 22.67 | 22.89 | 1,883,953 | +0.23(+1.02%) |
Mar 19, 2015 | 22.56 | 22.78 | 22.44 | 22.66 | 1,140,803 | +0.08(+0.34%) |
Mar 18, 2015 | 22.20 | 22.76 | 22.14 | 22.58 | 2,002,861 | +0.38(+1.73%) |
Mar 17, 2015 | 22.09 | 22.25 | 21.95 | 22.20 | 930,725 | +0.07(+0.31%) |
Mar 16, 2015 | 21.86 | 22.16 | 21.84 | 22.13 | 1,309,112 | +0.36(+1.65%) |
Mar 13, 2015 | 21.63 | 21.81 | 21.59 | 21.77 | 1,048,318 | +0.11(+0.51%) |
Mar 12, 2015 | 21.67 | 21.76 | 21.59 | 21.66 | 1,040,823 | +0.19(+0.88%) |
Mar 11, 2015 | 21.16 | 21.51 | 21.16 | 21.47 | 1,364,864 | +0.34(+1.61%) |
Mar 10, 2015 | 21.29 | 21.32 | 21.06 | 21.13 | 2,303,549 | -0.35(-1.63%) |
Mar 09, 2015 | 21.51 | 21.59 | 21.42 | 21.48 | 1,209,790 | +0.02(+0.08%) |
Mar 06, 2015 | 21.46 | 21.53 | 21.29 | 21.46 | 1,437,562 | -0.06(-0.28%) |
Mar 05, 2015 | 21.52 | 21.61 | 21.46 | 21.52 | 605,141 | +0.01(+0.04%) |
Mar 04, 2015 | 21.40 | 21.60 | 21.39 | 21.52 | 915,565 | +0.03(+0.12%) |
Mar 03, 2015 | 21.52 | 21.55 | 21.36 | 21.49 | 1,090,927 | -0.09(-0.39%) |
Mar 02, 2015 | 21.22 | 21.62 | 21.22 | 21.58 | 1,413,874 | +0.42(+1.97%) |
Feb 27, 2015 | 21.12 | 21.27 | 21.09 | 21.16 | 744,697 | +0.00(+0.00%) |
Feb 26, 2015 | 21.08 | 21.20 | 21.07 | 21.16 | 584,647 | +0.02(+0.08%) |
Feb 25, 2015 | 21.19 | 21.25 | 21.03 | 21.14 | 1,708,041 | -0.11(-0.52%) |
Feb 24, 2015 | 21.16 | 21.35 | 21.11 | 21.25 | 730,596 | +0.07(+0.32%) |
Feb 23, 2015 | 21.05 | 21.23 | 20.96 | 21.18 | 927,522 | +0.14(+0.65%) |
Feb 20, 2015 | 21.00 | 21.12 | 20.82 | 21.05 | 1,275,869 | -0.03(-0.16%) |
Feb 19, 2015 | 21.06 | 21.18 | 21.03 | 21.08 | 1,137,896 | -0.09(-0.40%) |
Feb 18, 2015 | 21.20 | 21.25 | 21.02 | 21.17 | 1,940,185 | +0.05(+0.24%) |
Feb 17, 2015 | 21.03 | 21.29 | 20.91 | 21.12 | 1,616,696 | +0.03(+0.16%) |
Feb 13, 2015 | 21.06 | 21.08 | 21.08 | 21.08 | 1,200,459 | +0.02(+0.08%) |
Feb 12, 2015 | 21.03 | 21.18 | 20.85 | 21.06 | 1,965,811 | +0.30(+1.44%) |
Feb 11, 2015 | 19.89 | 20.98 | 19.76 | 20.77 | 4,146,002 | +1.16(+5.91%) |
Feb 10, 2015 | 19.63 | 19.65 | 19.51 | 19.61 | 1,388,868 | +0.12(+0.61%) |
Feb 09, 2015 | 19.46 | 19.58 | 19.39 | 19.49 | 1,117,773 | -0.02(-0.09%) |
Feb 06, 2015 | 19.60 | 19.67 | 19.44 | 19.51 | 1,474,088 | -0.08(-0.39%) |
Feb 05, 2015 | 19.63 | 19.72 | 19.55 | 19.58 | 1,537,553 | +0.06(+0.31%) |
Feb 04, 2015 | 19.47 | 19.66 | 19.41 | 19.52 | 804,387 | -0.01(-0.04%) |
Feb 03, 2015 | 19.41 | 19.57 | 19.31 | 19.53 | 1,043,443 | +0.19(+0.97%) |