Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.87 | 24.39 | 23.77 | 24.10 | 3,305,330 | -0.31(-1.28%) |
Apr 29, 2015 | 24.54 | 24.78 | 24.06 | 24.42 | 4,724,422 | -0.74(-2.93%) |
Apr 28, 2015 | 25.27 | 25.40 | 25.00 | 25.15 | 1,671,266 | +0.18(+0.72%) |
Apr 27, 2015 | 24.86 | 25.23 | 24.86 | 24.97 | 1,256,703 | +0.36(+1.46%) |
Apr 24, 2015 | 24.71 | 24.79 | 24.45 | 24.61 | 1,909,029 | -0.19(-0.76%) |
Apr 23, 2015 | 24.33 | 25.00 | 24.30 | 24.80 | 2,254,075 | +0.64(+2.66%) |
Apr 22, 2015 | 24.18 | 24.29 | 23.95 | 24.16 | 2,280,891 | -0.05(-0.19%) |
Apr 21, 2015 | 24.55 | 24.58 | 24.02 | 24.20 | 1,944,776 | -0.39(-1.59%) |
Apr 20, 2015 | 24.53 | 24.91 | 24.49 | 24.60 | 3,171,824 | -0.13(-0.51%) |
Apr 17, 2015 | 24.59 | 24.84 | 24.48 | 24.72 | 1,895,550 | -0.27(-1.10%) |
Apr 16, 2015 | 25.25 | 25.29 | 24.71 | 25.00 | 2,582,763 | -0.32(-1.27%) |
Apr 15, 2015 | 24.85 | 25.47 | 24.45 | 25.32 | 5,058,517 | +1.32(+5.49%) |
Apr 14, 2015 | 23.77 | 24.02 | 23.66 | 24.00 | 3,205,086 | +0.81(+3.48%) |
Apr 13, 2015 | 23.56 | 23.64 | 23.12 | 23.19 | 2,931,121 | -0.45(-1.92%) |
Apr 10, 2015 | 23.78 | 23.93 | 23.59 | 23.65 | 2,012,637 | +0.05(+0.23%) |
Apr 09, 2015 | 23.33 | 23.63 | 23.22 | 23.59 | 1,924,212 | +0.45(+1.93%) |
Apr 08, 2015 | 23.70 | 23.72 | 23.02 | 23.15 | 3,514,607 | +0.27(+1.16%) |
Apr 07, 2015 | 22.94 | 23.08 | 22.80 | 22.88 | 2,053,459 | +0.05(+0.24%) |
Apr 06, 2015 | 22.38 | 23.00 | 22.31 | 22.82 | 1,389,868 | +0.60(+2.68%) |
Apr 02, 2015 | 22.17 | 22.23 | 22.23 | 22.23 | 1,383,757 | +0.19(+0.85%) |
Apr 01, 2015 | 22.05 | 22.17 | 21.91 | 22.04 | 2,914,693 | +0.09(+0.43%) |
Mar 31, 2015 | 21.89 | 22.10 | 21.75 | 21.95 | 1,622,684 | -0.26(-1.17%) |
Mar 30, 2015 | 22.22 | 22.31 | 21.98 | 22.21 | 1,624,789 | +0.04(+0.18%) |
Mar 27, 2015 | 22.35 | 22.36 | 21.85 | 22.17 | 1,970,486 | -0.25(-1.12%) |
Mar 26, 2015 | 22.79 | 23.01 | 22.33 | 22.42 | 1,869,224 | -0.20(-0.87%) |
Mar 25, 2015 | 22.54 | 22.74 | 22.44 | 22.61 | 2,677,965 | +0.36(+1.62%) |
Mar 24, 2015 | 22.39 | 22.42 | 22.02 | 22.25 | 1,857,489 | -0.04(-0.18%) |
Mar 23, 2015 | 22.32 | 22.44 | 22.23 | 22.29 | 1,519,117 | +0.28(+1.28%) |
Mar 20, 2015 | 21.67 | 22.04 | 21.54 | 22.01 | 2,246,647 | +0.71(+3.35%) |
Mar 19, 2015 | 21.30 | 21.42 | 21.04 | 21.30 | 2,512,978 | -0.60(-2.72%) |
Mar 18, 2015 | 21.01 | 21.99 | 20.86 | 21.89 | 2,252,993 | +0.83(+3.95%) |
Mar 17, 2015 | 21.26 | 21.27 | 20.81 | 21.06 | 2,778,913 | +0.03(+0.15%) |
Mar 16, 2015 | 21.02 | 21.08 | 20.76 | 21.03 | 2,203,031 | -0.05(-0.26%) |
Mar 13, 2015 | 21.38 | 21.38 | 20.77 | 21.08 | 3,261,765 | -0.65(-2.99%) |
Mar 12, 2015 | 22.00 | 22.01 | 21.63 | 21.73 | 2,107,631 | +0.16(+0.76%) |
Mar 11, 2015 | 21.67 | 21.70 | 21.29 | 21.57 | 2,481,652 | +0.06(+0.29%) |
Mar 10, 2015 | 21.97 | 22.15 | 21.51 | 21.51 | 3,223,279 | -1.14(-5.02%) |
Mar 09, 2015 | 22.39 | 22.79 | 22.15 | 22.64 | 2,852,003 | +0.47(+2.12%) |
Mar 06, 2015 | 22.00 | 22.35 | 22.00 | 22.17 | 3,699,771 | -0.24(-1.08%) |
Mar 05, 2015 | 22.18 | 22.49 | 22.13 | 22.42 | 1,747,406 | +0.13(+0.60%) |
Mar 04, 2015 | 22.26 | 22.57 | 21.95 | 22.28 | 2,670,275 | -0.29(-1.28%) |
Mar 03, 2015 | 22.42 | 22.74 | 22.32 | 22.57 | 2,443,480 | +0.16(+0.70%) |
Mar 02, 2015 | 22.19 | 22.44 | 22.07 | 22.42 | 3,133,939 | +0.04(+0.18%) |
Feb 27, 2015 | 22.33 | 22.54 | 22.31 | 22.38 | 2,119,654 | +0.04(+0.18%) |
Feb 26, 2015 | 22.30 | 22.39 | 22.13 | 22.34 | 1,927,557 | -0.13(-0.59%) |
Feb 25, 2015 | 22.35 | 22.57 | 22.07 | 22.47 | 2,546,286 | -0.05(-0.24%) |
Feb 24, 2015 | 22.22 | 22.54 | 22.06 | 22.53 | 2,162,093 | +0.57(+2.61%) |
Feb 23, 2015 | 22.31 | 22.31 | 21.84 | 21.95 | 3,531,311 | -0.85(-3.75%) |
Feb 20, 2015 | 22.43 | 22.89 | 22.19 | 22.81 | 3,248,234 | -0.02(-0.10%) |
Feb 19, 2015 | 23.08 | 23.13 | 22.71 | 22.83 | 5,670,033 | -1.14(-4.74%) |
Feb 18, 2015 | 23.69 | 24.06 | 23.60 | 23.97 | 4,609,922 | +0.24(+0.99%) |
Feb 17, 2015 | 24.28 | 24.28 | 23.44 | 23.73 | 4,656,287 | -0.36(-1.50%) |
Feb 13, 2015 | 24.27 | 24.09 | 24.09 | 24.09 | 3,171,695 | +0.20(+0.85%) |
Feb 12, 2015 | 23.93 | 24.26 | 23.70 | 23.89 | 2,704,919 | +0.52(+2.21%) |
Feb 11, 2015 | 23.18 | 23.46 | 22.89 | 23.37 | 2,274,845 | -0.05(-0.23%) |
Feb 10, 2015 | 23.89 | 23.92 | 23.18 | 23.43 | 2,891,074 | -0.72(-2.99%) |
Feb 09, 2015 | 23.48 | 24.29 | 23.48 | 24.15 | 5,488,963 | +0.78(+3.35%) |
Feb 06, 2015 | 23.68 | 23.97 | 23.27 | 23.37 | 2,680,219 | -0.54(-2.26%) |
Feb 05, 2015 | 23.67 | 23.96 | 23.44 | 23.91 | 2,832,963 | +0.69(+2.97%) |
Feb 04, 2015 | 23.84 | 23.84 | 23.05 | 23.22 | 5,186,306 | -1.20(-4.91%) |
Feb 03, 2015 | 23.84 | 24.62 | 23.80 | 24.42 | 4,576,225 | +1.47(+6.42%) |