Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.95 | 22.06 | 21.41 | 21.59 | 7,838,808 | -0.35(-1.62%) |
Apr 29, 2015 | 22.04 | 22.31 | 21.85 | 21.94 | 6,868,579 | -0.26(-1.19%) |
Apr 28, 2015 | 22.38 | 22.52 | 22.11 | 22.20 | 4,873,015 | -0.24(-1.05%) |
Apr 27, 2015 | 22.69 | 22.73 | 22.38 | 22.44 | 3,632,966 | -0.21(-0.92%) |
Apr 24, 2015 | 22.64 | 22.73 | 22.52 | 22.65 | 4,516,868 | +0.18(+0.82%) |
Apr 23, 2015 | 22.13 | 22.60 | 22.12 | 22.46 | 3,707,169 | +0.24(+1.09%) |
Apr 22, 2015 | 22.12 | 22.36 | 22.12 | 22.22 | 4,566,220 | +0.09(+0.43%) |
Apr 21, 2015 | 21.94 | 22.23 | 21.86 | 22.13 | 3,343,180 | +0.30(+1.37%) |
Apr 20, 2015 | 21.65 | 22.04 | 21.61 | 21.83 | 3,631,418 | +0.26(+1.18%) |
Apr 17, 2015 | 21.78 | 21.86 | 21.51 | 21.58 | 2,877,234 | -0.36(-1.64%) |
Apr 16, 2015 | 21.64 | 21.97 | 21.50 | 21.94 | 4,072,892 | +0.27(+1.24%) |
Apr 15, 2015 | 21.82 | 22.17 | 21.66 | 21.67 | 6,012,018 | -0.02(-0.09%) |
Apr 14, 2015 | 21.56 | 21.72 | 21.40 | 21.68 | 3,716,566 | +0.12(+0.57%) |
Apr 13, 2015 | 21.62 | 21.79 | 21.55 | 21.56 | 2,021,462 | -0.13(-0.59%) |
Apr 10, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 3,498,788 | -0.07(-0.33%) |
Apr 09, 2015 | 21.67 | 21.81 | 21.52 | 21.76 | 3,516,475 | +0.04(+0.17%) |
Apr 08, 2015 | 21.53 | 21.82 | 21.45 | 21.72 | 5,519,085 | +0.18(+0.83%) |
Apr 07, 2015 | 21.34 | 21.79 | 21.30 | 21.54 | 3,001,895 | +0.09(+0.44%) |
Apr 06, 2015 | 21.32 | 21.62 | 21.22 | 21.45 | 3,413,690 | +0.03(+0.13%) |
Apr 02, 2015 | 21.26 | 21.42 | 21.42 | 21.42 | 3,037,339 | +0.20(+0.94%) |
Apr 01, 2015 | 21.50 | 21.55 | 21.08 | 21.22 | 5,101,878 | -0.28(-1.30%) |
Mar 31, 2015 | 21.64 | 21.67 | 21.29 | 21.50 | 6,239,080 | -0.28(-1.28%) |
Mar 30, 2015 | 21.60 | 21.95 | 21.60 | 21.78 | 4,008,041 | +0.25(+1.14%) |
Mar 27, 2015 | 21.27 | 21.58 | 21.10 | 21.53 | 3,503,357 | +0.26(+1.25%) |
Mar 26, 2015 | 21.25 | 21.36 | 21.11 | 21.27 | 5,746,461 | +0.01(+0.04%) |
Mar 25, 2015 | 21.69 | 21.75 | 21.23 | 21.26 | 7,173,021 | -0.45(-2.07%) |
Mar 24, 2015 | 21.74 | 21.93 | 21.54 | 21.71 | 5,133,995 | +0.00(+0.00%) |
Mar 23, 2015 | 21.90 | 21.95 | 21.65 | 21.71 | 5,129,011 | -0.22(-1.02%) |
Mar 20, 2015 | 21.91 | 22.00 | 21.78 | 21.93 | 6,533,091 | +0.25(+1.17%) |
Mar 19, 2015 | 22.10 | 22.13 | 21.61 | 21.68 | 5,175,708 | -0.40(-1.82%) |
Mar 18, 2015 | 21.54 | 22.19 | 21.49 | 22.08 | 4,780,471 | +0.44(+2.06%) |
Mar 17, 2015 | 21.57 | 21.74 | 21.49 | 21.64 | 4,038,397 | -0.07(-0.32%) |
Mar 16, 2015 | 21.56 | 21.79 | 21.53 | 21.71 | 4,192,835 | +0.18(+0.83%) |
Mar 13, 2015 | 21.22 | 21.61 | 21.22 | 21.53 | 5,398,422 | +0.19(+0.88%) |
Mar 12, 2015 | 21.57 | 21.80 | 21.32 | 21.34 | 6,705,670 | -0.02(-0.09%) |
Mar 11, 2015 | 21.23 | 21.45 | 21.02 | 21.36 | 3,873,158 | +0.07(+0.31%) |
Mar 10, 2015 | 21.73 | 21.73 | 21.18 | 21.30 | 6,110,662 | -0.54(-2.47%) |
Mar 09, 2015 | 21.60 | 21.88 | 21.55 | 21.83 | 6,025,627 | +0.23(+1.06%) |
Mar 06, 2015 | 21.65 | 21.86 | 21.51 | 21.61 | 4,964,302 | -0.21(-0.94%) |
Mar 05, 2015 | 21.46 | 21.89 | 21.45 | 21.81 | 6,327,622 | +0.34(+1.57%) |
Mar 04, 2015 | 21.55 | 21.63 | 21.27 | 21.47 | 5,648,833 | -0.16(-0.74%) |
Mar 03, 2015 | 21.77 | 21.78 | 21.59 | 21.63 | 5,417,682 | -0.14(-0.62%) |
Mar 02, 2015 | 21.84 | 21.87 | 21.61 | 21.77 | 7,726,381 | -0.07(-0.32%) |
Feb 27, 2015 | 21.88 | 22.02 | 21.74 | 21.84 | 4,789,325 | -0.03(-0.13%) |
Feb 26, 2015 | 21.82 | 21.97 | 21.62 | 21.87 | 7,181,040 | -0.10(-0.45%) |
Feb 25, 2015 | 21.74 | 22.00 | 21.73 | 21.97 | 5,810,723 | -0.08(-0.36%) |
Feb 24, 2015 | 21.82 | 22.15 | 21.74 | 22.05 | 4,011,148 | +0.16(+0.73%) |
Feb 23, 2015 | 21.86 | 21.96 | 21.64 | 21.89 | 4,242,012 | +0.06(+0.26%) |
Feb 20, 2015 | 21.88 | 21.88 | 21.62 | 21.83 | 5,565,012 | -0.00(-0.02%) |
Feb 19, 2015 | 21.81 | 21.86 | 21.54 | 21.83 | 7,624,472 | -0.09(-0.41%) |
Feb 18, 2015 | 21.92 | 22.07 | 21.82 | 21.92 | 6,681,220 | -0.07(-0.34%) |
Feb 17, 2015 | 21.59 | 22.02 | 21.51 | 22.00 | 7,109,124 | +0.36(+1.64%) |
Feb 13, 2015 | 21.48 | 21.64 | 21.64 | 21.64 | 5,649,941 | +0.16(+0.74%) |
Feb 12, 2015 | 21.27 | 21.68 | 21.27 | 21.48 | 9,239,558 | +0.26(+1.24%) |
Feb 11, 2015 | 20.91 | 21.28 | 20.79 | 21.22 | 10,861,996 | +0.36(+1.71%) |
Feb 10, 2015 | 20.67 | 20.92 | 20.50 | 20.87 | 12,619,341 | +0.22(+1.09%) |
Feb 09, 2015 | 20.61 | 20.77 | 20.36 | 20.64 | 11,337,611 | -0.06(-0.29%) |
Feb 06, 2015 | 19.20 | 20.92 | 18.99 | 20.70 | 37,206,100 | +0.27(+1.31%) |
Feb 05, 2015 | 20.29 | 20.51 | 20.19 | 20.43 | 13,103,389 | +0.28(+1.39%) |
Feb 04, 2015 | 20.23 | 20.36 | 20.01 | 20.15 | 8,039,281 | -0.13(-0.65%) |
Feb 03, 2015 | 19.85 | 20.39 | 19.81 | 20.28 | 10,369,875 | +0.50(+2.53%) |