Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.96 | 22.96 | 22.76 | 22.88 | 1,193,336 | -0.40(-1.72%) |
Apr 29, 2015 | 23.38 | 23.46 | 23.23 | 23.28 | 725,332 | -0.18(-0.77%) |
Apr 28, 2015 | 23.24 | 23.50 | 23.24 | 23.46 | 1,152,555 | +0.20(+0.86%) |
Apr 27, 2015 | 22.94 | 23.35 | 22.92 | 23.26 | 811,898 | +0.46(+2.02%) |
Apr 24, 2015 | 22.98 | 23.00 | 22.72 | 22.80 | 788,544 | -0.32(-1.38%) |
Apr 23, 2015 | 22.96 | 23.18 | 22.94 | 23.12 | 1,112,614 | +0.16(+0.70%) |
Apr 22, 2015 | 23.16 | 23.18 | 22.93 | 22.96 | 677,276 | -0.30(-1.29%) |
Apr 21, 2015 | 23.12 | 23.30 | 23.10 | 23.26 | 977,511 | +0.14(+0.61%) |
Apr 20, 2015 | 23.16 | 23.18 | 23.04 | 23.12 | 881,722 | -0.16(-0.69%) |
Apr 17, 2015 | 23.28 | 23.34 | 23.24 | 23.28 | 605,909 | +0.08(+0.34%) |
Apr 16, 2015 | 23.30 | 23.32 | 23.12 | 23.20 | 752,399 | -0.06(-0.26%) |
Apr 15, 2015 | 23.14 | 23.30 | 23.07 | 23.26 | 764,258 | +0.20(+0.87%) |
Apr 14, 2015 | 23.12 | 23.20 | 23.06 | 23.06 | 687,008 | -0.16(-0.69%) |
Apr 13, 2015 | 23.24 | 23.26 | 23.15 | 23.22 | 1,035,087 | -0.14(-0.60%) |
Apr 10, 2015 | 23.38 | 23.42 | 23.28 | 23.36 | 1,179,021 | +0.24(+1.04%) |
Apr 09, 2015 | 23.14 | 23.16 | 23.08 | 23.12 | 1,002,835 | -0.16(-0.69%) |
Apr 08, 2015 | 23.38 | 23.40 | 23.17 | 23.28 | 1,072,462 | -0.12(-0.51%) |
Apr 07, 2015 | 23.44 | 23.50 | 23.36 | 23.40 | 588,827 | -0.12(-0.51%) |
Apr 06, 2015 | 23.66 | 23.68 | 23.48 | 23.52 | 1,371,244 | +0.28(+1.20%) |
Apr 02, 2015 | 23.28 | 23.24 | 23.24 | 23.24 | 887,400 | -0.06(-0.26%) |
Apr 01, 2015 | 23.09 | 23.38 | 23.08 | 23.30 | 1,044,366 | +0.40(+1.75%) |
Mar 31, 2015 | 22.94 | 23.04 | 22.86 | 22.90 | 931,878 | -0.02(-0.09%) |
Mar 30, 2015 | 22.96 | 22.98 | 22.88 | 22.92 | 1,108,213 | -0.28(-1.21%) |
Mar 27, 2015 | 23.22 | 23.25 | 23.06 | 23.20 | 1,118,639 | -0.10(-0.43%) |
Mar 26, 2015 | 23.34 | 23.36 | 23.24 | 23.30 | 1,410,735 | +0.18(+0.78%) |
Mar 25, 2015 | 23.22 | 23.22 | 23.12 | 23.12 | 959,748 | +0.02(+0.09%) |
Mar 24, 2015 | 23.04 | 23.12 | 22.94 | 23.10 | 686,660 | +0.08(+0.35%) |
Mar 23, 2015 | 22.90 | 23.06 | 22.88 | 23.02 | 923,515 | +0.14(+0.61%) |
Mar 20, 2015 | 22.72 | 22.98 | 22.72 | 22.88 | 1,010,838 | +0.26(+1.15%) |
Mar 19, 2015 | 22.56 | 22.69 | 22.48 | 22.62 | 870,512 | -0.02(-0.09%) |
Mar 18, 2015 | 22.24 | 22.75 | 22.18 | 22.64 | 4,566,647 | +0.44(+1.98%) |
Mar 17, 2015 | 22.16 | 22.44 | 22.12 | 22.20 | 1,613,161 | -0.14(-0.63%) |
Mar 16, 2015 | 22.40 | 22.42 | 22.26 | 22.34 | 816,474 | +0.00(+0.00%) |
Mar 13, 2015 | 22.38 | 22.43 | 22.28 | 22.34 | 822,429 | +0.04(+0.18%) |
Mar 12, 2015 | 22.40 | 22.42 | 22.22 | 22.30 | 2,771,600 | -0.02(-0.09%) |
Mar 11, 2015 | 22.40 | 22.44 | 22.20 | 22.32 | 1,810,248 | -0.12(-0.53%) |
Mar 10, 2015 | 22.60 | 22.64 | 22.42 | 22.44 | 1,442,421 | -0.12(-0.53%) |
Mar 09, 2015 | 22.66 | 22.70 | 22.54 | 22.56 | 2,085,673 | +0.00(+0.00%) |
Mar 06, 2015 | 22.82 | 22.84 | 22.52 | 22.56 | 5,090,460 | -0.64(-2.76%) |
Mar 05, 2015 | 23.26 | 23.40 | 23.14 | 23.20 | 711,584 | +0.00(+0.00%) |
Mar 04, 2015 | 23.32 | 23.28 | 23.20 | 23.20 | 962,180 | -0.08(-0.34%) |
Mar 03, 2015 | 23.38 | 23.50 | 23.24 | 23.28 | 1,192,300 | -0.02(-0.09%) |
Mar 02, 2015 | 23.49 | 23.50 | 23.30 | 23.30 | 2,939,506 | -0.12(-0.51%) |
Feb 27, 2015 | 23.52 | 23.59 | 23.42 | 23.42 | 1,877,928 | +0.04(+0.17%) |
Feb 26, 2015 | 23.48 | 23.50 | 23.34 | 23.38 | 2,428,298 | +0.06(+0.26%) |
Feb 25, 2015 | 23.34 | 23.36 | 23.24 | 23.32 | 995,202 | +0.08(+0.34%) |
Feb 24, 2015 | 23.16 | 23.26 | 23.02 | 23.24 | 5,135,834 | -0.02(-0.09%) |
Feb 23, 2015 | 23.22 | 23.42 | 23.18 | 23.26 | 1,862,902 | +0.04(+0.17%) |
Feb 20, 2015 | 23.42 | 23.46 | 23.18 | 23.22 | 1,915,185 | -0.16(-0.68%) |
Feb 19, 2015 | 23.46 | 23.48 | 23.32 | 23.38 | 7,913,762 | -0.08(-0.34%) |
Feb 18, 2015 | 23.38 | 23.47 | 23.17 | 23.46 | 1,346,779 | +0.06(+0.26%) |
Feb 17, 2015 | 23.46 | 23.49 | 23.28 | 23.40 | 2,800,964 | -0.38(-1.60%) |
Feb 13, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 1,078,600 | +0.12(+0.51%) |
Feb 12, 2015 | 23.72 | 23.74 | 23.60 | 23.66 | 2,303,946 | +0.06(+0.25%) |
Feb 11, 2015 | 23.86 | 23.89 | 23.56 | 23.60 | 3,486,520 | -0.28(-1.17%) |
Feb 10, 2015 | 23.90 | 24.00 | 23.82 | 23.88 | 3,307,174 | -0.12(-0.50%) |
Feb 09, 2015 | 23.96 | 24.05 | 23.92 | 24.00 | 932,542 | +0.08(+0.33%) |
Feb 06, 2015 | 24.02 | 24.08 | 23.76 | 23.92 | 2,764,270 | -0.64(-2.61%) |
Feb 05, 2015 | 24.38 | 24.56 | 24.30 | 24.56 | 1,405,630 | +0.06(+0.24%) |
Feb 04, 2015 | 24.52 | 24.62 | 24.38 | 24.50 | 1,843,859 | +0.10(+0.41%) |
Feb 03, 2015 | 24.54 | 24.54 | 24.30 | 24.40 | 1,774,111 | -0.28(-1.13%) |