Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.51 | 21.09 | 21.19 | 3,555,706 | -0.25(-1.18%) |
Apr 29, 2015 | 21.85 | 21.88 | 21.26 | 21.44 | 3,253,355 | -0.46(-2.11%) |
Apr 28, 2015 | 22.31 | 22.39 | 21.74 | 21.90 | 4,161,721 | -0.45(-2.01%) |
Apr 27, 2015 | 22.62 | 22.93 | 22.31 | 22.35 | 3,171,748 | -0.25(-1.12%) |
Apr 24, 2015 | 22.82 | 22.85 | 22.59 | 22.60 | 2,909,900 | -0.27(-1.16%) |
Apr 23, 2015 | 22.56 | 23.02 | 22.56 | 22.87 | 2,985,411 | +0.22(+0.99%) |
Apr 22, 2015 | 22.56 | 22.69 | 22.47 | 22.64 | 1,907,770 | +0.11(+0.50%) |
Apr 21, 2015 | 22.34 | 22.61 | 22.29 | 22.53 | 3,120,649 | +0.26(+1.16%) |
Apr 20, 2015 | 21.93 | 22.54 | 21.89 | 22.27 | 4,312,015 | +0.39(+1.79%) |
Apr 17, 2015 | 22.29 | 22.36 | 21.82 | 21.88 | 3,295,541 | -0.55(-2.44%) |
Apr 16, 2015 | 22.36 | 22.45 | 22.25 | 22.43 | 2,408,517 | +0.04(+0.19%) |
Apr 15, 2015 | 22.28 | 22.49 | 22.28 | 22.38 | 1,776,343 | +0.14(+0.63%) |
Apr 14, 2015 | 22.38 | 22.40 | 22.10 | 22.24 | 2,017,161 | -0.19(-0.84%) |
Apr 13, 2015 | 22.28 | 22.48 | 22.26 | 22.43 | 1,895,098 | +0.16(+0.72%) |
Apr 10, 2015 | 22.40 | 22.50 | 22.19 | 22.27 | 3,239,755 | -0.09(-0.41%) |
Apr 09, 2015 | 22.31 | 22.44 | 22.23 | 22.36 | 2,777,354 | +0.04(+0.19%) |
Apr 08, 2015 | 22.27 | 22.42 | 22.19 | 22.32 | 3,401,485 | +0.12(+0.54%) |
Apr 07, 2015 | 22.40 | 22.46 | 22.17 | 22.20 | 2,678,622 | -0.22(-1.00%) |
Apr 06, 2015 | 22.43 | 22.64 | 22.34 | 22.43 | 3,295,481 | -0.10(-0.44%) |
Apr 02, 2015 | 22.60 | 22.52 | 22.52 | 22.52 | 3,111,955 | -0.12(-0.53%) |
Apr 01, 2015 | 22.42 | 22.66 | 22.33 | 22.64 | 4,423,430 | +0.18(+0.78%) |
Mar 31, 2015 | 22.10 | 22.55 | 22.10 | 22.47 | 3,770,174 | +0.25(+1.14%) |
Mar 30, 2015 | 22.52 | 22.52 | 22.15 | 22.22 | 4,603,974 | -0.22(-1.00%) |
Mar 27, 2015 | 22.45 | 22.50 | 22.35 | 22.44 | 2,835,523 | +0.04(+0.16%) |
Mar 26, 2015 | 22.44 | 22.56 | 22.21 | 22.41 | 4,131,377 | -0.23(-1.02%) |
Mar 25, 2015 | 23.10 | 23.13 | 22.60 | 22.64 | 4,282,360 | -0.48(-2.06%) |
Mar 24, 2015 | 23.06 | 23.22 | 22.99 | 23.11 | 2,703,343 | -0.01(-0.03%) |
Mar 23, 2015 | 22.99 | 23.32 | 22.95 | 23.12 | 2,726,200 | +0.07(+0.30%) |
Mar 20, 2015 | 22.78 | 23.05 | 22.69 | 23.05 | 3,005,044 | +0.43(+1.89%) |
Mar 19, 2015 | 22.71 | 22.77 | 22.40 | 22.62 | 3,451,294 | -0.20(-0.89%) |
Mar 18, 2015 | 22.54 | 22.91 | 22.38 | 22.83 | 1,866,392 | +0.27(+1.21%) |
Mar 17, 2015 | 22.45 | 22.63 | 22.40 | 22.55 | 2,226,793 | +0.02(+0.09%) |
Mar 16, 2015 | 22.33 | 22.56 | 22.27 | 22.53 | 3,736,370 | +0.25(+1.10%) |
Mar 13, 2015 | 22.50 | 22.50 | 22.08 | 22.29 | 2,759,055 | -0.18(-0.81%) |
Mar 12, 2015 | 22.18 | 22.56 | 22.18 | 22.47 | 5,292,570 | +0.34(+1.55%) |
Mar 11, 2015 | 22.06 | 22.18 | 21.97 | 22.13 | 3,681,332 | +0.14(+0.63%) |
Mar 10, 2015 | 22.17 | 22.28 | 21.92 | 21.99 | 4,125,595 | -0.18(-0.82%) |
Mar 09, 2015 | 22.43 | 22.43 | 22.11 | 22.17 | 3,569,239 | -0.19(-0.87%) |
Mar 06, 2015 | 22.21 | 22.53 | 22.12 | 22.36 | 5,225,269 | +0.08(+0.34%) |
Mar 05, 2015 | 22.86 | 23.30 | 22.10 | 22.29 | 8,322,984 | -0.98(-4.22%) |
Mar 04, 2015 | 23.52 | 23.47 | 23.11 | 23.27 | 5,580,473 | -0.20(-0.86%) |
Mar 03, 2015 | 23.82 | 23.98 | 23.40 | 23.47 | 3,174,708 | -0.33(-1.40%) |
Mar 02, 2015 | 23.78 | 23.99 | 23.69 | 23.80 | 3,189,716 | +0.03(+0.12%) |
Feb 27, 2015 | 24.07 | 24.16 | 23.73 | 23.78 | 3,360,995 | -0.23(-0.96%) |
Feb 26, 2015 | 24.12 | 24.30 | 23.98 | 24.01 | 2,765,814 | -0.22(-0.92%) |
Feb 25, 2015 | 24.07 | 24.43 | 24.07 | 24.23 | 5,614,413 | +0.20(+0.84%) |
Feb 24, 2015 | 24.26 | 24.36 | 24.03 | 24.03 | 2,824,856 | -0.27(-1.12%) |
Feb 23, 2015 | 24.22 | 24.40 | 24.18 | 24.30 | 3,825,631 | +0.11(+0.46%) |
Feb 20, 2015 | 24.26 | 24.36 | 24.02 | 24.19 | 3,539,705 | -0.18(-0.74%) |
Feb 19, 2015 | 24.38 | 24.51 | 24.31 | 24.37 | 2,102,254 | -0.01(-0.03%) |
Feb 18, 2015 | 24.42 | 24.53 | 24.34 | 24.37 | 2,911,575 | -0.10(-0.40%) |
Feb 17, 2015 | 24.33 | 24.62 | 24.33 | 24.47 | 1,791,842 | +0.06(+0.26%) |
Feb 13, 2015 | 24.47 | 24.41 | 24.41 | 24.41 | 3,307,903 | -0.10(-0.40%) |
Feb 12, 2015 | 24.58 | 24.68 | 24.49 | 24.51 | 2,212,866 | +0.12(+0.49%) |
Feb 11, 2015 | 24.35 | 24.49 | 24.33 | 24.39 | 2,921,127 | +0.00(+0.00%) |
Feb 10, 2015 | 24.46 | 24.67 | 24.29 | 24.39 | 3,319,079 | +0.02(+0.09%) |
Feb 09, 2015 | 24.53 | 24.65 | 24.31 | 24.37 | 2,084,779 | -0.26(-1.07%) |
Feb 06, 2015 | 24.85 | 24.92 | 24.57 | 24.63 | 2,057,500 | -0.18(-0.73%) |
Feb 05, 2015 | 24.30 | 24.83 | 24.26 | 24.81 | 2,501,517 | +0.54(+2.24%) |
Feb 04, 2015 | 24.25 | 24.58 | 24.12 | 24.27 | 4,701,088 | -0.04(-0.17%) |
Feb 03, 2015 | 24.10 | 24.35 | 24.05 | 24.31 | 2,702,441 | +0.26(+1.07%) |