Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.32 | 23.84 | 23.22 | 23.55 | 3,382,422 | -0.31(-1.28%) |
Apr 29, 2015 | 23.98 | 24.21 | 23.51 | 23.86 | 4,834,612 | -0.72(-2.93%) |
Apr 28, 2015 | 24.69 | 24.82 | 24.43 | 24.58 | 1,710,246 | +0.18(+0.72%) |
Apr 27, 2015 | 24.30 | 24.66 | 24.30 | 24.40 | 1,286,014 | +0.35(+1.47%) |
Apr 24, 2015 | 24.14 | 24.23 | 23.89 | 24.05 | 1,953,554 | -0.18(-0.76%) |
Apr 23, 2015 | 23.77 | 24.43 | 23.74 | 24.23 | 2,306,648 | +0.63(+2.66%) |
Apr 22, 2015 | 23.63 | 23.74 | 23.40 | 23.61 | 2,334,090 | -0.05(-0.19%) |
Apr 21, 2015 | 23.99 | 24.02 | 23.48 | 23.65 | 1,990,135 | -0.38(-1.59%) |
Apr 20, 2015 | 23.97 | 24.34 | 23.94 | 24.04 | 3,245,803 | -0.12(-0.51%) |
Apr 17, 2015 | 24.03 | 24.27 | 23.92 | 24.16 | 1,939,761 | -0.27(-1.10%) |
Apr 16, 2015 | 24.67 | 24.72 | 24.14 | 24.43 | 2,643,002 | -0.31(-1.27%) |
Apr 15, 2015 | 24.28 | 24.89 | 23.90 | 24.74 | 5,176,500 | +1.29(+5.49%) |
Apr 14, 2015 | 23.22 | 23.48 | 23.12 | 23.45 | 3,279,840 | +0.79(+3.48%) |
Apr 13, 2015 | 23.02 | 23.10 | 22.60 | 22.66 | 2,999,485 | -0.44(-1.92%) |
Apr 10, 2015 | 23.24 | 23.38 | 23.05 | 23.11 | 2,059,579 | +0.05(+0.23%) |
Apr 09, 2015 | 22.79 | 23.09 | 22.69 | 23.05 | 1,969,092 | +0.44(+1.93%) |
Apr 08, 2015 | 23.16 | 23.18 | 22.49 | 22.62 | 3,596,581 | +0.26(+1.16%) |
Apr 07, 2015 | 22.42 | 22.56 | 22.28 | 22.36 | 2,101,354 | +0.05(+0.24%) |
Apr 06, 2015 | 21.87 | 22.48 | 21.80 | 22.30 | 1,422,285 | +0.58(+2.68%) |
Apr 02, 2015 | 21.66 | 21.72 | 21.72 | 21.72 | 1,416,031 | +0.18(+0.85%) |
Apr 01, 2015 | 21.55 | 21.67 | 21.41 | 21.54 | 2,982,675 | +0.09(+0.43%) |
Mar 31, 2015 | 21.39 | 21.59 | 21.25 | 21.45 | 1,660,531 | -0.25(-1.17%) |
Mar 30, 2015 | 21.71 | 21.80 | 21.48 | 21.70 | 1,662,685 | +0.04(+0.18%) |
Mar 27, 2015 | 21.84 | 21.85 | 21.35 | 21.66 | 2,016,445 | -0.25(-1.12%) |
Mar 26, 2015 | 22.27 | 22.49 | 21.82 | 21.91 | 1,912,821 | -0.19(-0.87%) |
Mar 25, 2015 | 22.03 | 22.22 | 21.93 | 22.10 | 2,740,424 | +0.35(+1.62%) |
Mar 24, 2015 | 21.88 | 21.91 | 21.52 | 21.75 | 1,900,813 | -0.04(-0.18%) |
Mar 23, 2015 | 21.81 | 21.93 | 21.72 | 21.78 | 1,554,548 | +0.28(+1.28%) |
Mar 20, 2015 | 21.18 | 21.54 | 21.05 | 21.51 | 2,299,047 | +0.70(+3.35%) |
Mar 19, 2015 | 20.82 | 20.93 | 20.56 | 20.81 | 2,571,589 | -0.58(-2.72%) |
Mar 18, 2015 | 20.53 | 21.49 | 20.39 | 21.39 | 2,305,541 | +0.81(+3.94%) |
Mar 17, 2015 | 20.78 | 20.78 | 20.34 | 20.58 | 2,843,727 | +0.03(+0.15%) |
Mar 16, 2015 | 20.54 | 20.60 | 20.29 | 20.55 | 2,254,413 | -0.05(-0.26%) |
Mar 13, 2015 | 20.89 | 20.89 | 20.30 | 20.60 | 3,337,841 | -0.64(-2.99%) |
Mar 12, 2015 | 21.50 | 21.51 | 21.13 | 21.24 | 2,156,789 | +0.16(+0.76%) |
Mar 11, 2015 | 21.18 | 21.21 | 20.80 | 21.08 | 2,539,534 | +0.06(+0.29%) |
Mar 10, 2015 | 21.47 | 21.65 | 21.02 | 21.02 | 3,298,458 | -1.11(-5.02%) |
Mar 09, 2015 | 21.88 | 22.27 | 21.65 | 22.13 | 2,918,522 | +0.46(+2.12%) |
Mar 06, 2015 | 21.50 | 21.84 | 21.50 | 21.67 | 3,786,063 | -0.24(-1.08%) |
Mar 05, 2015 | 21.68 | 21.97 | 21.63 | 21.91 | 1,788,162 | +0.13(+0.60%) |
Mar 04, 2015 | 21.75 | 22.06 | 21.45 | 21.78 | 2,732,556 | -0.28(-1.28%) |
Mar 03, 2015 | 21.91 | 22.22 | 21.81 | 22.06 | 2,500,471 | +0.15(+0.70%) |
Mar 02, 2015 | 21.68 | 21.93 | 21.57 | 21.91 | 3,207,033 | +0.04(+0.18%) |
Feb 27, 2015 | 21.82 | 22.03 | 21.80 | 21.87 | 2,169,092 | +0.04(+0.18%) |
Feb 26, 2015 | 21.79 | 21.88 | 21.62 | 21.83 | 1,972,515 | -0.13(-0.59%) |
Feb 25, 2015 | 21.84 | 22.05 | 21.57 | 21.96 | 2,605,674 | -0.05(-0.24%) |
Feb 24, 2015 | 21.71 | 22.03 | 21.56 | 22.01 | 2,212,521 | +0.56(+2.61%) |
Feb 23, 2015 | 21.80 | 21.80 | 21.35 | 21.45 | 3,613,674 | -0.83(-3.75%) |
Feb 20, 2015 | 21.92 | 22.37 | 21.68 | 22.29 | 3,323,995 | -0.02(-0.10%) |
Feb 19, 2015 | 22.56 | 22.60 | 22.19 | 22.31 | 5,802,279 | -1.11(-4.74%) |
Feb 18, 2015 | 23.15 | 23.51 | 23.06 | 23.42 | 4,717,442 | +0.23(+0.99%) |
Feb 17, 2015 | 23.73 | 23.73 | 22.90 | 23.19 | 4,764,889 | -0.35(-1.50%) |
Feb 13, 2015 | 23.72 | 23.55 | 23.55 | 23.55 | 3,245,671 | +0.20(+0.85%) |
Feb 12, 2015 | 23.38 | 23.71 | 23.16 | 23.35 | 2,768,007 | +0.51(+2.21%) |
Feb 11, 2015 | 22.65 | 22.92 | 22.37 | 22.84 | 2,327,903 | -0.05(-0.23%) |
Feb 10, 2015 | 23.35 | 23.38 | 22.66 | 22.89 | 2,958,505 | -0.70(-2.99%) |
Feb 09, 2015 | 22.95 | 23.74 | 22.94 | 23.60 | 5,616,986 | +0.77(+3.35%) |
Feb 06, 2015 | 23.14 | 23.42 | 22.74 | 22.83 | 2,742,731 | -0.53(-2.26%) |
Feb 05, 2015 | 23.13 | 23.41 | 22.91 | 23.36 | 2,899,038 | +0.67(+2.97%) |
Feb 04, 2015 | 23.30 | 23.30 | 22.53 | 22.69 | 5,307,270 | -1.17(-4.91%) |
Feb 03, 2015 | 23.29 | 24.06 | 23.25 | 23.86 | 4,682,959 | +1.44(+6.42%) |