Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.71 | 21.91 | 21.51 | 21.60 | 6,954,280 | -0.21(-0.96%) |
Apr 29, 2015 | 21.97 | 21.99 | 21.68 | 21.81 | 4,937,171 | -0.28(-1.28%) |
Apr 28, 2015 | 21.77 | 22.22 | 21.66 | 22.09 | 5,857,052 | +0.29(+1.35%) |
Apr 27, 2015 | 21.95 | 21.96 | 21.65 | 21.80 | 6,507,262 | -0.07(-0.33%) |
Apr 24, 2015 | 22.03 | 22.14 | 21.80 | 21.87 | 4,232,611 | -0.15(-0.68%) |
Apr 23, 2015 | 21.75 | 22.10 | 21.74 | 22.02 | 5,150,552 | +0.23(+1.08%) |
Apr 22, 2015 | 21.81 | 21.85 | 21.65 | 21.78 | 5,998,173 | -0.02(-0.08%) |
Apr 21, 2015 | 21.23 | 21.92 | 21.23 | 21.80 | 9,881,411 | +0.65(+3.07%) |
Apr 20, 2015 | 20.95 | 21.30 | 20.90 | 21.15 | 4,395,626 | +0.32(+1.56%) |
Apr 17, 2015 | 21.06 | 21.07 | 20.74 | 20.83 | 6,412,971 | -0.36(-1.70%) |
Apr 16, 2015 | 21.69 | 21.69 | 21.06 | 21.19 | 7,687,685 | -0.55(-2.51%) |
Apr 15, 2015 | 21.44 | 21.85 | 21.42 | 21.74 | 6,988,496 | +0.31(+1.43%) |
Apr 14, 2015 | 21.36 | 21.50 | 21.32 | 21.43 | 3,466,461 | +0.06(+0.28%) |
Apr 13, 2015 | 21.48 | 21.55 | 21.32 | 21.37 | 3,029,553 | -0.14(-0.67%) |
Apr 10, 2015 | 21.62 | 21.65 | 21.44 | 21.51 | 4,628,228 | -0.03(-0.14%) |
Apr 09, 2015 | 21.33 | 21.57 | 21.25 | 21.54 | 4,318,831 | +0.22(+1.04%) |
Apr 08, 2015 | 21.21 | 21.44 | 20.97 | 21.32 | 5,351,515 | +0.05(+0.25%) |
Apr 07, 2015 | 21.36 | 21.51 | 21.27 | 21.27 | 3,941,501 | +0.02(+0.08%) |
Apr 06, 2015 | 21.22 | 21.39 | 21.19 | 21.25 | 5,560,620 | -0.03(-0.14%) |
Apr 02, 2015 | 21.35 | 21.28 | 21.28 | 21.28 | 6,094,755 | -0.04(-0.20%) |
Apr 01, 2015 | 20.73 | 21.39 | 20.68 | 21.32 | 13,756,517 | +0.57(+2.75%) |
Mar 31, 2015 | 20.64 | 20.91 | 20.48 | 20.75 | 11,460,137 | +0.29(+1.44%) |
Mar 30, 2015 | 20.58 | 20.67 | 20.44 | 20.46 | 7,972,060 | -0.02(-0.12%) |
Mar 27, 2015 | 20.77 | 20.79 | 20.45 | 20.48 | 5,766,637 | -0.28(-1.33%) |
Mar 26, 2015 | 20.76 | 20.86 | 20.69 | 20.76 | 7,063,061 | -0.05(-0.23%) |
Mar 25, 2015 | 21.18 | 21.20 | 20.80 | 20.80 | 4,713,386 | -0.33(-1.56%) |
Mar 24, 2015 | 21.27 | 21.38 | 21.14 | 21.14 | 5,564,767 | -0.08(-0.37%) |
Mar 23, 2015 | 21.24 | 21.41 | 21.14 | 21.21 | 9,385,882 | +0.01(+0.06%) |
Mar 20, 2015 | 20.91 | 21.23 | 20.91 | 21.20 | 15,514,550 | +0.26(+1.26%) |
Mar 19, 2015 | 21.06 | 21.15 | 20.90 | 20.94 | 5,393,188 | -0.16(-0.74%) |
Mar 18, 2015 | 21.07 | 21.22 | 20.88 | 21.09 | 12,412,359 | -0.01(-0.03%) |
Mar 17, 2015 | 20.64 | 21.14 | 20.64 | 21.10 | 10,236,494 | +0.38(+1.83%) |
Mar 16, 2015 | 20.82 | 20.84 | 20.67 | 20.72 | 9,591,488 | +0.05(+0.23%) |
Mar 13, 2015 | 21.06 | 21.06 | 20.54 | 20.67 | 11,925,827 | -0.47(-2.24%) |
Mar 12, 2015 | 21.24 | 21.40 | 21.06 | 21.15 | 6,665,604 | -0.05(-0.23%) |
Mar 11, 2015 | 21.07 | 21.29 | 20.99 | 21.20 | 5,028,037 | +0.10(+0.46%) |
Mar 10, 2015 | 21.07 | 21.19 | 20.96 | 21.10 | 5,799,047 | -0.06(-0.28%) |
Mar 09, 2015 | 21.29 | 21.33 | 21.10 | 21.16 | 6,059,992 | -0.11(-0.54%) |
Mar 06, 2015 | 21.56 | 21.60 | 21.24 | 21.27 | 6,527,324 | -0.43(-1.97%) |
Mar 05, 2015 | 21.84 | 21.86 | 21.41 | 21.70 | 7,596,618 | -0.07(-0.33%) |
Mar 04, 2015 | 22.25 | 22.63 | 21.65 | 21.77 | 10,695,428 | -0.53(-2.40%) |
Mar 03, 2015 | 22.28 | 22.47 | 22.21 | 22.31 | 6,072,493 | +0.03(+0.13%) |
Mar 02, 2015 | 22.53 | 22.69 | 22.13 | 22.28 | 7,522,345 | -0.14(-0.61%) |
Feb 27, 2015 | 22.14 | 22.49 | 22.08 | 22.41 | 8,397,140 | +0.27(+1.23%) |
Feb 26, 2015 | 22.13 | 22.26 | 21.97 | 22.14 | 7,648,703 | +0.06(+0.27%) |
Feb 25, 2015 | 22.07 | 22.18 | 21.96 | 22.08 | 5,144,607 | +0.14(+0.65%) |
Feb 24, 2015 | 21.64 | 22.02 | 21.44 | 21.94 | 6,690,526 | +0.25(+1.17%) |
Feb 23, 2015 | 21.96 | 21.97 | 21.58 | 21.68 | 7,880,664 | -0.23(-1.05%) |
Feb 20, 2015 | 22.14 | 22.18 | 21.86 | 21.92 | 11,399,450 | -0.34(-1.52%) |
Feb 19, 2015 | 22.09 | 22.36 | 21.92 | 22.25 | 8,171,767 | +0.05(+0.21%) |
Feb 18, 2015 | 22.53 | 22.79 | 22.18 | 22.21 | 17,142,678 | -1.02(-4.38%) |
Feb 17, 2015 | 23.32 | 23.35 | 23.06 | 23.22 | 6,788,472 | -0.14(-0.58%) |
Feb 13, 2015 | 23.22 | 23.36 | 23.36 | 23.36 | 7,907,046 | +0.10(+0.43%) |
Feb 12, 2015 | 23.42 | 23.56 | 22.77 | 23.26 | 21,441,136 | -0.73(-3.04%) |
Feb 11, 2015 | 23.83 | 24.03 | 23.70 | 23.99 | 8,630,897 | +0.20(+0.85%) |
Feb 10, 2015 | 23.50 | 23.81 | 23.46 | 23.79 | 9,547,149 | +0.30(+1.29%) |
Feb 09, 2015 | 23.38 | 23.80 | 23.37 | 23.48 | 19,608,368 | +0.66(+2.88%) |
Feb 06, 2015 | 22.83 | 22.94 | 22.55 | 22.83 | 6,126,245 | +0.08(+0.34%) |
Feb 05, 2015 | 23.26 | 23.37 | 22.60 | 22.75 | 9,177,539 | -0.58(-2.49%) |
Feb 04, 2015 | 23.34 | 23.63 | 23.27 | 23.33 | 6,514,765 | -0.11(-0.45%) |
Feb 03, 2015 | 22.66 | 23.50 | 22.61 | 23.44 | 9,523,575 | +0.81(+3.58%) |