Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.54 | 23.13 | 21.38 | 22.22 | 3,752,976 | -0.45(-2.00%) |
Apr 29, 2015 | 23.08 | 23.09 | 22.43 | 22.67 | 2,499,145 | -0.22(-0.96%) |
Apr 28, 2015 | 23.37 | 23.50 | 22.87 | 22.89 | 1,452,722 | -0.33(-1.42%) |
Apr 27, 2015 | 23.30 | 23.44 | 22.98 | 23.22 | 1,830,356 | +0.01(+0.03%) |
Apr 24, 2015 | 22.61 | 23.26 | 22.51 | 23.21 | 1,251,794 | +0.64(+2.84%) |
Apr 23, 2015 | 23.37 | 23.37 | 22.30 | 22.57 | 1,499,510 | -0.60(-2.60%) |
Apr 22, 2015 | 22.82 | 23.23 | 22.58 | 23.17 | 1,980,577 | +0.31(+1.37%) |
Apr 21, 2015 | 22.18 | 22.93 | 22.16 | 22.86 | 2,700,687 | +0.70(+3.18%) |
Apr 20, 2015 | 22.12 | 22.38 | 21.98 | 22.15 | 1,535,501 | +0.13(+0.60%) |
Apr 17, 2015 | 22.22 | 22.26 | 21.81 | 22.02 | 1,313,144 | -0.21(-0.95%) |
Apr 16, 2015 | 21.92 | 22.40 | 21.83 | 22.23 | 1,583,395 | +0.10(+0.46%) |
Apr 15, 2015 | 22.29 | 22.71 | 21.85 | 22.13 | 1,672,005 | -0.22(-0.98%) |
Apr 14, 2015 | 22.23 | 22.48 | 22.04 | 22.35 | 1,298,233 | +0.11(+0.49%) |
Apr 13, 2015 | 23.01 | 23.08 | 22.07 | 22.24 | 2,872,027 | -0.74(-3.20%) |
Apr 10, 2015 | 22.90 | 23.22 | 22.84 | 22.97 | 1,690,083 | +0.13(+0.55%) |
Apr 09, 2015 | 23.37 | 23.50 | 22.74 | 22.85 | 2,859,082 | -0.52(-2.21%) |
Apr 08, 2015 | 23.37 | 23.66 | 23.24 | 23.37 | 2,574,003 | -0.01(-0.03%) |
Apr 07, 2015 | 24.81 | 24.88 | 22.97 | 23.37 | 5,768,494 | -1.69(-6.75%) |
Apr 06, 2015 | 25.23 | 25.48 | 24.67 | 25.06 | 2,183,191 | -0.05(-0.19%) |
Apr 02, 2015 | 26.43 | 25.11 | 25.11 | 25.11 | 2,811,746 | -1.49(-5.59%) |
Apr 01, 2015 | 26.66 | 27.10 | 26.50 | 26.60 | 1,800,242 | +0.05(+0.18%) |
Mar 31, 2015 | 26.49 | 27.05 | 26.42 | 26.55 | 1,425,057 | -0.23(-0.85%) |
Mar 30, 2015 | 25.84 | 26.83 | 25.83 | 26.78 | 2,697,053 | +1.24(+4.87%) |
Mar 27, 2015 | 25.78 | 25.94 | 25.24 | 25.53 | 1,644,658 | -0.26(-1.00%) |
Mar 26, 2015 | 26.50 | 26.50 | 25.67 | 25.79 | 1,811,630 | -0.32(-1.23%) |
Mar 25, 2015 | 25.27 | 26.47 | 25.27 | 26.11 | 2,199,770 | +0.85(+3.38%) |
Mar 24, 2015 | 25.16 | 25.64 | 24.96 | 25.26 | 1,417,061 | +0.04(+0.16%) |
Mar 23, 2015 | 25.24 | 25.75 | 25.21 | 25.22 | 1,936,848 | +0.10(+0.40%) |
Mar 20, 2015 | 24.99 | 25.28 | 24.84 | 25.12 | 2,521,495 | +0.29(+1.17%) |
Mar 19, 2015 | 24.49 | 25.03 | 24.24 | 24.83 | 1,148,849 | +0.13(+0.54%) |
Mar 18, 2015 | 24.16 | 24.91 | 24.08 | 24.70 | 1,156,440 | +0.50(+2.07%) |
Mar 17, 2015 | 24.13 | 24.24 | 23.66 | 24.20 | 1,213,055 | +0.08(+0.32%) |
Mar 16, 2015 | 23.54 | 24.18 | 23.32 | 24.12 | 1,497,230 | +0.63(+2.67%) |
Mar 13, 2015 | 23.12 | 23.56 | 22.83 | 23.49 | 1,570,174 | +0.31(+1.32%) |
Mar 12, 2015 | 23.51 | 23.73 | 23.06 | 23.19 | 1,583,959 | -0.05(-0.20%) |
Mar 11, 2015 | 22.87 | 23.26 | 22.53 | 23.23 | 2,229,666 | +0.43(+1.89%) |
Mar 10, 2015 | 22.60 | 22.83 | 21.49 | 22.80 | 3,262,511 | -0.08(-0.34%) |
Mar 09, 2015 | 23.18 | 23.77 | 22.87 | 22.88 | 4,558,556 | -0.28(-1.22%) |
Mar 06, 2015 | 23.76 | 24.02 | 22.94 | 23.16 | 1,388,223 | -0.86(-3.58%) |
Mar 05, 2015 | 23.98 | 24.25 | 23.77 | 24.02 | 838,583 | +0.24(+1.02%) |
Mar 04, 2015 | 24.10 | 24.02 | 23.68 | 23.78 | 1,414,067 | -0.24(-1.01%) |
Mar 03, 2015 | 23.73 | 24.17 | 23.67 | 24.02 | 1,768,308 | +0.41(+1.72%) |
Mar 02, 2015 | 24.44 | 24.73 | 23.61 | 23.62 | 2,418,201 | -0.78(-3.21%) |
Feb 27, 2015 | 25.03 | 25.38 | 24.36 | 24.40 | 2,184,409 | -0.60(-2.41%) |
Feb 26, 2015 | 24.72 | 25.08 | 24.50 | 25.00 | 1,936,180 | +0.23(+0.92%) |
Feb 25, 2015 | 24.54 | 24.90 | 24.46 | 24.78 | 879,581 | +0.19(+0.76%) |
Feb 24, 2015 | 24.86 | 24.88 | 24.39 | 24.59 | 814,945 | -0.23(-0.91%) |
Feb 23, 2015 | 23.91 | 24.86 | 23.91 | 24.81 | 1,934,516 | +0.62(+2.56%) |
Feb 20, 2015 | 23.93 | 24.27 | 23.77 | 24.20 | 1,779,061 | +0.09(+0.36%) |
Feb 19, 2015 | 23.01 | 24.34 | 22.97 | 24.11 | 2,202,065 | +0.66(+2.80%) |
Feb 18, 2015 | 22.98 | 23.48 | 22.94 | 23.45 | 3,575,374 | +0.22(+0.93%) |
Feb 17, 2015 | 23.37 | 23.82 | 23.15 | 23.24 | 3,466,090 | -0.16(-0.66%) |
Feb 13, 2015 | 23.26 | 23.39 | 23.39 | 23.39 | 2,778,483 | +0.21(+0.90%) |
Feb 12, 2015 | 22.48 | 23.33 | 21.69 | 23.18 | 3,145,273 | +1.15(+5.24%) |
Feb 11, 2015 | 22.28 | 22.55 | 21.89 | 22.03 | 2,412,255 | -0.45(-2.00%) |
Feb 10, 2015 | 22.24 | 22.53 | 21.94 | 22.48 | 1,723,516 | +0.26(+1.15%) |
Feb 09, 2015 | 22.12 | 22.58 | 22.07 | 22.22 | 1,814,357 | +0.15(+0.70%) |
Feb 06, 2015 | 22.24 | 22.53 | 21.82 | 22.07 | 1,825,172 | -0.11(-0.49%) |
Feb 05, 2015 | 22.24 | 22.31 | 21.71 | 22.17 | 1,597,891 | +0.40(+1.81%) |
Feb 04, 2015 | 22.01 | 22.30 | 21.45 | 21.78 | 2,456,044 | -0.33(-1.51%) |
Feb 03, 2015 | 21.58 | 22.20 | 21.28 | 22.11 | 5,818,542 | +0.22(+0.99%) |