Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.64 | 22.66 | 22.14 | 22.27 | 2,265,320 | -0.40(-1.77%) |
Apr 29, 2015 | 22.68 | 22.83 | 22.48 | 22.67 | 1,174,254 | -0.11(-0.50%) |
Apr 28, 2015 | 22.96 | 23.00 | 22.56 | 22.79 | 2,054,277 | -0.18(-0.79%) |
Apr 27, 2015 | 23.48 | 23.48 | 22.94 | 22.97 | 2,069,521 | -0.41(-1.75%) |
Apr 24, 2015 | 23.44 | 23.47 | 23.37 | 23.38 | 1,420,839 | +0.02(+0.08%) |
Apr 23, 2015 | 23.25 | 23.42 | 23.19 | 23.36 | 1,421,457 | +0.10(+0.45%) |
Apr 22, 2015 | 23.36 | 23.36 | 23.09 | 23.26 | 1,577,067 | +0.02(+0.08%) |
Apr 21, 2015 | 23.30 | 23.30 | 23.17 | 23.24 | 2,009,519 | +0.10(+0.45%) |
Apr 20, 2015 | 23.05 | 23.14 | 23.02 | 23.13 | 1,434,042 | +0.13(+0.58%) |
Apr 17, 2015 | 23.24 | 23.24 | 22.86 | 23.00 | 1,834,883 | -0.31(-1.35%) |
Apr 16, 2015 | 23.23 | 23.34 | 23.20 | 23.31 | 1,712,423 | +0.08(+0.33%) |
Apr 15, 2015 | 23.35 | 23.35 | 23.19 | 23.24 | 1,555,617 | +0.03(+0.12%) |
Apr 14, 2015 | 23.29 | 23.30 | 23.03 | 23.21 | 1,512,096 | -0.05(-0.21%) |
Apr 13, 2015 | 23.30 | 23.43 | 23.25 | 23.26 | 1,550,718 | -0.01(-0.04%) |
Apr 10, 2015 | 23.22 | 23.28 | 23.11 | 23.27 | 1,601,249 | +0.13(+0.58%) |
Apr 09, 2015 | 23.15 | 23.19 | 22.92 | 23.13 | 1,733,663 | +0.04(+0.17%) |
Apr 08, 2015 | 22.99 | 23.12 | 22.89 | 23.09 | 2,030,756 | +0.26(+1.13%) |
Apr 07, 2015 | 22.86 | 23.08 | 22.82 | 22.84 | 2,564,966 | -0.03(-0.13%) |
Apr 06, 2015 | 22.76 | 22.96 | 22.65 | 22.86 | 1,614,364 | +0.08(+0.33%) |
Apr 02, 2015 | 22.80 | 22.79 | 22.79 | 22.79 | 2,180,568 | +0.05(+0.21%) |
Apr 01, 2015 | 22.94 | 22.94 | 22.50 | 22.74 | 2,807,400 | -0.16(-0.71%) |
Mar 31, 2015 | 23.09 | 23.14 | 22.89 | 22.90 | 2,579,849 | -0.27(-1.15%) |
Mar 30, 2015 | 23.13 | 23.18 | 23.02 | 23.17 | 2,945,288 | +0.25(+1.08%) |
Mar 27, 2015 | 22.65 | 22.95 | 22.65 | 22.92 | 1,631,818 | +0.31(+1.35%) |
Mar 26, 2015 | 22.43 | 22.78 | 22.37 | 22.62 | 1,877,491 | -0.09(-0.38%) |
Mar 25, 2015 | 23.31 | 23.34 | 22.68 | 22.70 | 1,898,168 | -0.56(-2.42%) |
Mar 24, 2015 | 23.41 | 23.48 | 23.26 | 23.27 | 1,287,612 | -0.11(-0.49%) |
Mar 23, 2015 | 23.50 | 23.50 | 23.32 | 23.38 | 1,926,582 | -0.14(-0.61%) |
Mar 20, 2015 | 23.71 | 23.71 | 23.45 | 23.52 | 1,875,580 | +0.08(+0.33%) |
Mar 19, 2015 | 23.27 | 23.46 | 23.27 | 23.45 | 1,908,042 | +0.16(+0.70%) |
Mar 18, 2015 | 23.13 | 23.37 | 22.94 | 23.28 | 1,667,751 | +0.14(+0.62%) |
Mar 17, 2015 | 23.05 | 23.17 | 22.97 | 23.14 | 1,952,003 | +0.01(+0.04%) |
Mar 16, 2015 | 22.91 | 23.13 | 22.89 | 23.13 | 1,505,889 | +0.34(+1.51%) |
Mar 13, 2015 | 22.88 | 22.94 | 22.64 | 22.79 | 1,567,415 | -0.06(-0.25%) |
Mar 12, 2015 | 22.68 | 22.85 | 22.64 | 22.85 | 2,392,315 | +0.30(+1.31%) |
Mar 11, 2015 | 22.59 | 22.60 | 22.43 | 22.55 | 1,773,001 | +0.04(+0.17%) |
Mar 10, 2015 | 22.59 | 22.63 | 22.40 | 22.51 | 1,326,229 | -0.20(-0.88%) |
Mar 09, 2015 | 22.76 | 22.76 | 22.57 | 22.71 | 1,094,337 | +0.04(+0.17%) |
Mar 06, 2015 | 22.92 | 22.92 | 22.62 | 22.67 | 1,616,122 | -0.30(-1.29%) |
Mar 05, 2015 | 22.85 | 23.03 | 22.85 | 22.97 | 1,525,877 | +0.21(+0.92%) |
Mar 04, 2015 | 22.70 | 22.79 | 22.71 | 22.76 | 972,009 | +0.05(+0.21%) |
Mar 03, 2015 | 22.83 | 22.83 | 22.59 | 22.71 | 1,560,659 | -0.10(-0.42%) |
Mar 02, 2015 | 22.65 | 22.81 | 22.64 | 22.81 | 2,252,200 | +0.19(+0.84%) |
Feb 27, 2015 | 22.74 | 22.75 | 22.58 | 22.62 | 1,409,896 | -0.09(-0.38%) |
Feb 26, 2015 | 22.68 | 22.71 | 22.56 | 22.70 | 1,184,708 | +0.05(+0.21%) |
Feb 25, 2015 | 22.52 | 22.73 | 22.42 | 22.65 | 1,640,169 | +0.17(+0.76%) |
Feb 24, 2015 | 22.59 | 22.59 | 22.38 | 22.48 | 1,462,392 | -0.08(-0.34%) |
Feb 23, 2015 | 22.54 | 22.65 | 22.50 | 22.56 | 1,375,379 | +0.05(+0.21%) |
Feb 20, 2015 | 22.31 | 22.51 | 22.23 | 22.51 | 1,566,860 | +0.21(+0.94%) |
Feb 19, 2015 | 22.21 | 22.33 | 22.19 | 22.30 | 1,742,902 | +0.09(+0.39%) |
Feb 18, 2015 | 22.08 | 22.22 | 22.03 | 22.22 | 1,946,909 | +0.13(+0.61%) |
Feb 17, 2015 | 22.05 | 22.12 | 21.99 | 22.08 | 1,769,562 | +0.05(+0.22%) |
Feb 13, 2015 | 21.97 | 22.03 | 22.03 | 22.03 | 1,640,144 | +0.16(+0.74%) |
Feb 12, 2015 | 21.72 | 21.87 | 21.66 | 21.87 | 2,053,605 | +0.24(+1.10%) |
Feb 11, 2015 | 21.61 | 21.71 | 21.50 | 21.63 | 1,804,584 | +0.04(+0.18%) |
Feb 10, 2015 | 21.48 | 21.62 | 21.40 | 21.60 | 2,173,306 | +0.27(+1.25%) |
Feb 09, 2015 | 21.41 | 21.47 | 21.28 | 21.33 | 939,979 | -0.15(-0.71%) |
Feb 06, 2015 | 21.64 | 21.70 | 21.40 | 21.48 | 1,289,297 | -0.10(-0.49%) |
Feb 05, 2015 | 21.49 | 21.59 | 21.39 | 21.59 | 1,169,069 | +0.26(+1.21%) |
Feb 04, 2015 | 21.35 | 21.42 | 21.15 | 21.33 | 1,533,425 | -0.10(-0.45%) |
Feb 03, 2015 | 21.35 | 21.42 | 21.11 | 21.42 | 954,564 | +0.13(+0.63%) |