Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.34 | 23.43 | 23.18 | 23.22 | 12,861,893 | -0.01(-0.03%) |
Apr 29, 2015 | 23.41 | 23.45 | 23.11 | 23.23 | 10,871,542 | -0.38(-1.63%) |
Apr 28, 2015 | 23.61 | 23.66 | 23.45 | 23.61 | 5,141,390 | -0.13(-0.56%) |
Apr 27, 2015 | 23.72 | 23.89 | 23.70 | 23.74 | 5,143,449 | +0.39(+1.68%) |
Apr 24, 2015 | 23.28 | 23.45 | 23.11 | 23.35 | 4,071,968 | +0.13(+0.54%) |
Apr 23, 2015 | 23.05 | 23.30 | 22.96 | 23.23 | 12,411,410 | -0.08(-0.34%) |
Apr 22, 2015 | 23.32 | 23.34 | 23.09 | 23.30 | 3,342,493 | -0.13(-0.54%) |
Apr 21, 2015 | 23.45 | 23.48 | 23.34 | 23.43 | 5,307,667 | +0.20(+0.88%) |
Apr 20, 2015 | 23.25 | 23.35 | 23.19 | 23.23 | 4,173,129 | +0.19(+0.82%) |
Apr 17, 2015 | 23.15 | 23.18 | 22.92 | 23.04 | 9,104,298 | -0.50(-2.13%) |
Apr 16, 2015 | 23.61 | 23.63 | 23.41 | 23.54 | 7,415,640 | -0.26(-1.09%) |
Apr 15, 2015 | 23.84 | 23.91 | 23.60 | 23.80 | 4,598,502 | -0.01(-0.03%) |
Apr 14, 2015 | 23.82 | 23.86 | 23.74 | 23.81 | 3,418,124 | +0.11(+0.46%) |
Apr 13, 2015 | 23.85 | 23.89 | 23.63 | 23.70 | 5,758,956 | -0.25(-1.05%) |
Apr 10, 2015 | 23.91 | 23.95 | 23.86 | 23.95 | 3,476,037 | +0.24(+0.99%) |
Apr 09, 2015 | 23.72 | 23.77 | 23.60 | 23.71 | 3,319,351 | -0.02(-0.07%) |
Apr 08, 2015 | 23.90 | 23.92 | 23.63 | 23.73 | 4,293,694 | -0.09(-0.36%) |
Apr 07, 2015 | 23.94 | 24.04 | 23.81 | 23.81 | 5,596,370 | -0.19(-0.78%) |
Apr 06, 2015 | 23.94 | 24.17 | 23.82 | 24.00 | 5,152,468 | +0.23(+0.96%) |
Apr 02, 2015 | 23.71 | 23.77 | 23.77 | 23.77 | 7,222,515 | +0.18(+0.76%) |
Apr 01, 2015 | 23.68 | 23.71 | 23.47 | 23.59 | 5,679,796 | +0.20(+0.87%) |
Mar 31, 2015 | 23.42 | 23.56 | 23.34 | 23.39 | 12,161,714 | -0.41(-1.71%) |
Mar 30, 2015 | 23.78 | 23.88 | 23.76 | 23.80 | 3,655,013 | +0.20(+0.86%) |
Mar 27, 2015 | 23.53 | 23.67 | 23.41 | 23.59 | 3,779,184 | +0.07(+0.30%) |
Mar 26, 2015 | 23.44 | 23.59 | 23.21 | 23.52 | 5,293,167 | -0.16(-0.66%) |
Mar 25, 2015 | 23.96 | 23.98 | 23.67 | 23.68 | 6,786,777 | -0.13(-0.56%) |
Mar 24, 2015 | 23.80 | 23.93 | 23.72 | 23.81 | 5,380,323 | +0.13(+0.56%) |
Mar 23, 2015 | 23.70 | 23.77 | 23.58 | 23.68 | 5,464,118 | -0.04(-0.17%) |
Mar 20, 2015 | 23.72 | 23.89 | 23.61 | 23.72 | 8,855,958 | +0.62(+2.68%) |
Mar 19, 2015 | 23.08 | 23.19 | 22.94 | 23.10 | 10,885,132 | -0.38(-1.60%) |
Mar 18, 2015 | 23.05 | 23.56 | 23.03 | 23.48 | 11,295,559 | +0.27(+1.18%) |
Mar 17, 2015 | 23.25 | 23.27 | 23.08 | 23.20 | 5,469,703 | -0.26(-1.10%) |
Mar 16, 2015 | 23.31 | 23.56 | 23.26 | 23.46 | 8,133,424 | +0.58(+2.54%) |
Mar 13, 2015 | 22.72 | 22.92 | 22.58 | 22.88 | 6,821,255 | -0.06(-0.27%) |
Mar 12, 2015 | 22.80 | 22.95 | 22.77 | 22.94 | 7,662,621 | +0.20(+0.90%) |
Mar 11, 2015 | 22.57 | 22.82 | 22.54 | 22.74 | 9,936,639 | +0.27(+1.22%) |
Mar 10, 2015 | 22.52 | 22.64 | 22.43 | 22.47 | 8,765,811 | -0.50(-2.18%) |
Mar 09, 2015 | 22.90 | 23.01 | 22.84 | 22.97 | 22,354,150 | +0.20(+0.90%) |
Mar 06, 2015 | 22.90 | 23.00 | 22.74 | 22.76 | 7,595,228 | -0.37(-1.59%) |
Mar 05, 2015 | 23.13 | 23.22 | 23.06 | 23.13 | 10,339,950 | +0.07(+0.31%) |
Mar 04, 2015 | 22.97 | 23.08 | 22.80 | 23.06 | 6,546,449 | -0.05(-0.24%) |
Mar 03, 2015 | 23.27 | 23.30 | 23.12 | 23.12 | 4,694,377 | -0.26(-1.11%) |
Mar 02, 2015 | 23.36 | 23.39 | 23.26 | 23.37 | 5,683,991 | +0.09(+0.40%) |
Feb 27, 2015 | 23.18 | 23.37 | 23.12 | 23.28 | 4,963,011 | +0.09(+0.41%) |
Feb 26, 2015 | 23.16 | 23.24 | 23.11 | 23.19 | 4,762,046 | -0.07(-0.30%) |
Feb 25, 2015 | 23.22 | 23.28 | 23.16 | 23.26 | 8,125,588 | +0.01(+0.03%) |
Feb 24, 2015 | 23.04 | 23.29 | 22.96 | 23.25 | 4,135,858 | +0.19(+0.82%) |
Feb 23, 2015 | 23.04 | 23.11 | 22.98 | 23.06 | 2,805,394 | -0.06(-0.27%) |
Feb 20, 2015 | 22.66 | 23.25 | 22.62 | 23.12 | 8,958,051 | +0.31(+1.37%) |
Feb 19, 2015 | 22.80 | 22.91 | 22.74 | 22.81 | 17,562,742 | -0.02(-0.10%) |
Feb 18, 2015 | 22.76 | 22.90 | 22.69 | 22.83 | 5,852,170 | +0.06(+0.28%) |
Feb 17, 2015 | 22.72 | 22.83 | 22.56 | 22.77 | 5,244,205 | -0.11(-0.48%) |
Feb 13, 2015 | 22.87 | 22.88 | 22.88 | 22.88 | 7,545,406 | -0.01(-0.03%) |
Feb 12, 2015 | 22.67 | 22.90 | 22.66 | 22.89 | 4,566,030 | +0.67(+3.00%) |
Feb 11, 2015 | 22.24 | 22.29 | 22.07 | 22.22 | 6,750,459 | -0.08(-0.35%) |
Feb 10, 2015 | 22.21 | 22.36 | 22.09 | 22.30 | 5,605,638 | +0.27(+1.21%) |
Feb 09, 2015 | 21.95 | 22.10 | 21.94 | 22.03 | 5,363,582 | -0.26(-1.16%) |
Feb 06, 2015 | 22.44 | 22.52 | 22.24 | 22.29 | 6,730,884 | -0.58(-2.54%) |
Feb 05, 2015 | 22.67 | 22.88 | 22.59 | 22.87 | 11,031,006 | +0.34(+1.53%) |
Feb 04, 2015 | 22.65 | 22.78 | 22.47 | 22.53 | 11,885,967 | -0.38(-1.64%) |
Feb 03, 2015 | 22.71 | 22.95 | 22.69 | 22.90 | 7,581,749 | +0.43(+1.92%) |