Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.09 | 23.26 | 23.04 | 23.06 | 2,681,973 | -0.27(-1.14%) |
Apr 29, 2015 | 23.30 | 23.49 | 23.22 | 23.32 | 4,620,552 | +0.05(+0.21%) |
Apr 28, 2015 | 23.05 | 23.35 | 23.01 | 23.28 | 4,649,180 | -0.97(-3.99%) |
Apr 27, 2015 | 24.41 | 24.53 | 24.23 | 24.24 | 1,960,334 | +0.33(+1.38%) |
Apr 24, 2015 | 23.88 | 24.00 | 23.77 | 23.91 | 2,203,122 | +0.14(+0.58%) |
Apr 23, 2015 | 23.45 | 23.87 | 23.42 | 23.78 | 1,961,147 | +0.11(+0.48%) |
Apr 22, 2015 | 23.65 | 23.70 | 23.50 | 23.66 | 2,650,225 | -0.07(-0.31%) |
Apr 21, 2015 | 23.60 | 23.78 | 23.55 | 23.74 | 2,694,300 | +0.37(+1.59%) |
Apr 20, 2015 | 23.27 | 23.48 | 23.24 | 23.36 | 1,342,415 | +0.28(+1.22%) |
Apr 17, 2015 | 23.05 | 23.09 | 22.86 | 23.08 | 1,010,071 | -0.23(-0.97%) |
Apr 16, 2015 | 23.27 | 23.42 | 23.10 | 23.31 | 2,879,990 | -0.05(-0.21%) |
Apr 15, 2015 | 23.41 | 23.42 | 23.18 | 23.36 | 991,119 | +0.13(+0.56%) |
Apr 14, 2015 | 23.27 | 23.31 | 23.13 | 23.23 | 873,522 | -0.18(-0.76%) |
Apr 13, 2015 | 23.47 | 23.57 | 23.33 | 23.40 | 898,485 | -0.05(-0.21%) |
Apr 10, 2015 | 23.32 | 23.45 | 23.28 | 23.45 | 916,667 | -0.06(-0.27%) |
Apr 09, 2015 | 23.59 | 23.61 | 23.38 | 23.52 | 976,673 | -0.19(-0.78%) |
Apr 08, 2015 | 23.95 | 23.97 | 23.62 | 23.70 | 750,464 | -0.07(-0.31%) |
Apr 07, 2015 | 23.92 | 24.03 | 23.77 | 23.78 | 1,269,476 | -0.19(-0.77%) |
Apr 06, 2015 | 23.64 | 24.07 | 23.62 | 23.96 | 1,560,352 | +0.35(+1.47%) |
Apr 02, 2015 | 23.49 | 23.61 | 23.61 | 23.61 | 1,429,863 | +0.59(+2.56%) |
Apr 01, 2015 | 23.21 | 23.23 | 22.96 | 23.03 | 2,284,836 | +0.19(+0.81%) |
Mar 31, 2015 | 22.73 | 22.92 | 22.70 | 22.84 | 792,956 | -0.35(-1.49%) |
Mar 30, 2015 | 23.24 | 23.32 | 23.18 | 23.19 | 825,761 | +0.06(+0.24%) |
Mar 27, 2015 | 22.92 | 23.20 | 22.85 | 23.13 | 777,421 | +0.26(+1.13%) |
Mar 26, 2015 | 22.77 | 22.93 | 22.62 | 22.87 | 952,956 | -0.31(-1.36%) |
Mar 25, 2015 | 23.43 | 23.46 | 23.17 | 23.19 | 585,416 | -0.19(-0.83%) |
Mar 24, 2015 | 23.53 | 23.55 | 23.36 | 23.38 | 739,915 | -0.04(-0.17%) |
Mar 23, 2015 | 23.41 | 23.53 | 23.35 | 23.42 | 863,958 | +0.13(+0.55%) |
Mar 20, 2015 | 23.33 | 23.46 | 23.20 | 23.29 | 1,207,491 | -0.06(-0.24%) |
Mar 19, 2015 | 23.32 | 23.83 | 23.23 | 23.35 | 1,480,227 | -0.53(-2.23%) |
Mar 18, 2015 | 23.44 | 23.99 | 23.36 | 23.88 | 1,198,082 | +0.61(+2.63%) |
Mar 17, 2015 | 23.16 | 23.35 | 23.10 | 23.27 | 662,103 | +0.04(+0.17%) |
Mar 16, 2015 | 23.03 | 23.28 | 23.02 | 23.23 | 718,249 | +0.52(+2.31%) |
Mar 13, 2015 | 22.58 | 22.74 | 22.46 | 22.70 | 851,670 | -0.15(-0.64%) |
Mar 12, 2015 | 22.92 | 22.95 | 22.73 | 22.85 | 572,706 | +0.19(+0.85%) |
Mar 11, 2015 | 22.65 | 22.79 | 22.57 | 22.66 | 807,757 | +0.23(+1.01%) |
Mar 10, 2015 | 22.56 | 22.61 | 22.43 | 22.43 | 1,345,089 | -0.85(-3.67%) |
Mar 09, 2015 | 23.24 | 23.31 | 23.10 | 23.28 | 1,311,940 | -0.04(-0.17%) |
Mar 06, 2015 | 23.58 | 23.61 | 23.30 | 23.32 | 1,153,395 | -0.36(-1.53%) |
Mar 05, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 666,954 | -0.01(-0.03%) |
Mar 04, 2015 | 23.60 | 23.72 | 23.49 | 23.70 | 608,844 | -0.22(-0.91%) |
Mar 03, 2015 | 24.01 | 24.06 | 23.85 | 23.91 | 683,039 | -0.10(-0.44%) |
Mar 02, 2015 | 24.09 | 24.10 | 23.93 | 24.02 | 2,270,738 | -0.10(-0.43%) |
Feb 27, 2015 | 24.04 | 24.27 | 23.92 | 24.12 | 766,400 | +0.08(+0.34%) |
Feb 26, 2015 | 24.14 | 24.26 | 23.97 | 24.04 | 728,358 | -0.22(-0.90%) |
Feb 25, 2015 | 24.20 | 24.32 | 24.15 | 24.26 | 1,237,995 | +0.11(+0.47%) |
Feb 24, 2015 | 23.97 | 24.26 | 23.94 | 24.15 | 838,086 | +0.29(+1.22%) |
Feb 23, 2015 | 23.90 | 23.94 | 23.78 | 23.86 | 792,379 | +0.02(+0.10%) |
Feb 20, 2015 | 23.19 | 23.92 | 23.17 | 23.83 | 954,972 | +0.33(+1.41%) |
Feb 19, 2015 | 23.54 | 23.65 | 23.45 | 23.50 | 748,844 | +0.02(+0.10%) |
Feb 18, 2015 | 23.40 | 23.51 | 23.35 | 23.48 | 579,926 | +0.39(+1.71%) |
Feb 17, 2015 | 22.99 | 23.13 | 22.82 | 23.08 | 799,182 | -0.23(-1.00%) |
Feb 13, 2015 | 23.26 | 23.32 | 23.32 | 23.32 | 1,178,979 | -0.06(-0.24%) |
Feb 12, 2015 | 23.22 | 23.38 | 23.19 | 23.37 | 974,360 | +0.66(+2.91%) |
Feb 11, 2015 | 22.66 | 22.78 | 22.61 | 22.71 | 585,861 | +0.04(+0.18%) |
Feb 10, 2015 | 22.58 | 22.73 | 22.49 | 22.67 | 797,407 | +0.27(+1.19%) |
Feb 09, 2015 | 22.12 | 22.47 | 22.12 | 22.41 | 1,147,553 | -0.21(-0.93%) |
Feb 06, 2015 | 22.86 | 22.97 | 22.56 | 22.61 | 1,608,395 | -0.61(-2.64%) |
Feb 05, 2015 | 22.89 | 23.29 | 22.84 | 23.23 | 1,508,725 | +0.50(+2.20%) |
Feb 04, 2015 | 22.78 | 22.94 | 22.70 | 22.73 | 1,717,485 | -0.61(-2.62%) |
Feb 03, 2015 | 23.22 | 23.37 | 23.16 | 23.34 | 1,080,136 | +0.65(+2.88%) |