Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.94 | 22.42 | 21.85 | 22.27 | 8,846,093 | -0.18(-0.82%) |
Apr 29, 2015 | 22.33 | 22.57 | 22.20 | 22.45 | 5,265,191 | -0.26(-1.14%) |
Apr 28, 2015 | 22.81 | 22.87 | 22.60 | 22.71 | 5,326,851 | +0.02(+0.11%) |
Apr 27, 2015 | 22.64 | 22.92 | 22.60 | 22.69 | 5,037,089 | -0.04(-0.20%) |
Apr 24, 2015 | 22.83 | 22.96 | 22.64 | 22.73 | 10,110,069 | +0.42(+1.89%) |
Apr 23, 2015 | 21.88 | 22.38 | 21.84 | 22.31 | 8,061,750 | +0.74(+3.41%) |
Apr 22, 2015 | 21.28 | 21.61 | 21.19 | 21.57 | 9,206,393 | +0.84(+4.03%) |
Apr 21, 2015 | 20.87 | 20.99 | 20.61 | 20.74 | 6,344,218 | -0.44(-2.09%) |
Apr 20, 2015 | 21.11 | 21.42 | 21.06 | 21.18 | 4,475,532 | +0.29(+1.38%) |
Apr 17, 2015 | 20.74 | 20.94 | 20.73 | 20.89 | 3,848,305 | -0.21(-1.01%) |
Apr 16, 2015 | 21.41 | 21.49 | 20.96 | 21.11 | 9,194,187 | -0.07(-0.33%) |
Apr 15, 2015 | 21.29 | 21.56 | 20.46 | 21.18 | 11,347,746 | -0.11(-0.54%) |
Apr 14, 2015 | 21.21 | 21.41 | 21.12 | 21.29 | 7,462,832 | +0.92(+4.54%) |
Apr 13, 2015 | 20.64 | 20.72 | 20.29 | 20.37 | 6,649,708 | -0.24(-1.18%) |
Apr 10, 2015 | 20.67 | 20.76 | 20.57 | 20.61 | 8,206,772 | -0.34(-1.61%) |
Apr 09, 2015 | 20.94 | 21.17 | 20.88 | 20.95 | 4,542,553 | -0.21(-0.99%) |
Apr 08, 2015 | 21.70 | 21.71 | 21.06 | 21.16 | 4,010,324 | +0.03(+0.16%) |
Apr 07, 2015 | 21.01 | 21.45 | 20.93 | 21.12 | 6,541,830 | +0.40(+1.92%) |
Apr 06, 2015 | 20.63 | 20.90 | 20.61 | 20.72 | 4,005,020 | +0.24(+1.17%) |
Apr 02, 2015 | 20.41 | 20.48 | 20.48 | 20.48 | 6,019,623 | +0.05(+0.24%) |
Apr 01, 2015 | 20.40 | 20.60 | 20.37 | 20.44 | 8,154,327 | -0.15(-0.72%) |
Mar 31, 2015 | 20.54 | 20.73 | 20.48 | 20.58 | 4,930,411 | -0.48(-2.29%) |
Mar 30, 2015 | 20.92 | 21.26 | 20.75 | 21.07 | 6,598,533 | +0.24(+1.17%) |
Mar 27, 2015 | 20.86 | 20.94 | 20.66 | 20.82 | 4,262,052 | -0.42(-1.97%) |
Mar 26, 2015 | 21.48 | 21.61 | 21.19 | 21.24 | 4,071,743 | -0.29(-1.34%) |
Mar 25, 2015 | 21.79 | 21.89 | 21.50 | 21.53 | 4,343,447 | +0.13(+0.60%) |
Mar 24, 2015 | 21.71 | 21.79 | 21.34 | 21.40 | 6,427,220 | -0.57(-2.60%) |
Mar 23, 2015 | 21.96 | 22.06 | 21.81 | 21.97 | 7,231,719 | +0.30(+1.40%) |
Mar 20, 2015 | 21.36 | 21.80 | 21.29 | 21.67 | 7,768,634 | +0.75(+3.56%) |
Mar 19, 2015 | 21.13 | 21.14 | 20.86 | 20.92 | 3,970,835 | -0.43(-2.00%) |
Mar 18, 2015 | 20.73 | 21.42 | 20.63 | 21.35 | 6,447,292 | +0.19(+0.92%) |
Mar 17, 2015 | 21.27 | 21.42 | 21.08 | 21.16 | 3,837,442 | +0.02(+0.09%) |
Mar 16, 2015 | 20.92 | 21.15 | 20.74 | 21.14 | 4,331,771 | +0.30(+1.46%) |
Mar 13, 2015 | 20.91 | 20.92 | 20.57 | 20.83 | 4,083,692 | -0.39(-1.83%) |
Mar 12, 2015 | 21.67 | 21.69 | 21.13 | 21.22 | 3,446,828 | +0.07(+0.35%) |
Mar 11, 2015 | 21.28 | 21.31 | 21.02 | 21.15 | 5,409,976 | -0.19(-0.89%) |
Mar 10, 2015 | 21.57 | 21.63 | 21.29 | 21.34 | 5,852,397 | -0.60(-2.74%) |
Mar 09, 2015 | 21.90 | 21.99 | 21.79 | 21.94 | 3,502,204 | -0.05(-0.25%) |
Mar 06, 2015 | 22.00 | 22.15 | 21.85 | 21.99 | 7,391,771 | -0.62(-2.73%) |
Mar 05, 2015 | 22.73 | 22.77 | 22.55 | 22.61 | 8,814,293 | -0.32(-1.41%) |
Mar 04, 2015 | 22.92 | 23.01 | 22.71 | 22.93 | 5,523,452 | -0.48(-2.06%) |
Mar 03, 2015 | 23.42 | 23.58 | 23.34 | 23.41 | 5,218,205 | -0.11(-0.45%) |
Mar 02, 2015 | 23.61 | 23.70 | 23.39 | 23.52 | 5,154,374 | -0.42(-1.74%) |
Feb 27, 2015 | 23.86 | 24.10 | 23.84 | 23.94 | 6,901,081 | +0.01(+0.06%) |
Feb 26, 2015 | 23.96 | 24.03 | 23.78 | 23.92 | 3,251,536 | +0.06(+0.26%) |
Feb 25, 2015 | 23.91 | 24.00 | 23.75 | 23.86 | 3,292,537 | -0.12(-0.51%) |
Feb 24, 2015 | 23.83 | 24.13 | 23.74 | 23.98 | 4,193,339 | +0.41(+1.75%) |
Feb 23, 2015 | 23.78 | 23.83 | 23.49 | 23.57 | 6,619,848 | -0.66(-2.74%) |
Feb 20, 2015 | 24.11 | 24.30 | 24.07 | 24.23 | 4,108,124 | +0.16(+0.67%) |
Feb 19, 2015 | 24.09 | 24.28 | 23.88 | 24.07 | 5,958,743 | +0.13(+0.53%) |
Feb 18, 2015 | 23.68 | 24.18 | 23.65 | 23.95 | 6,932,302 | -0.01(-0.04%) |
Feb 17, 2015 | 23.84 | 24.03 | 23.71 | 23.96 | 5,861,417 | +0.00(+0.00%) |
Feb 13, 2015 | 23.37 | 23.96 | 23.96 | 23.96 | 8,866,870 | +1.08(+4.71%) |
Feb 12, 2015 | 22.96 | 22.99 | 22.68 | 22.88 | 10,578,053 | +0.66(+2.95%) |
Feb 11, 2015 | 22.09 | 22.31 | 21.76 | 22.23 | 6,407,286 | +0.00(+0.02%) |
Feb 10, 2015 | 22.35 | 22.38 | 22.05 | 22.22 | 5,643,268 | -0.59(-2.57%) |
Feb 09, 2015 | 22.63 | 22.99 | 22.63 | 22.81 | 4,026,285 | +0.37(+1.64%) |
Feb 06, 2015 | 22.46 | 22.61 | 22.37 | 22.44 | 4,971,172 | -0.58(-2.53%) |
Feb 05, 2015 | 22.79 | 23.08 | 22.68 | 23.02 | 8,612,736 | +0.57(+2.53%) |
Feb 04, 2015 | 22.51 | 22.64 | 22.35 | 22.45 | 5,340,218 | -0.51(-2.24%) |
Feb 03, 2015 | 22.29 | 23.01 | 22.16 | 22.97 | 16,635,255 | +1.04(+4.76%) |