Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.85 | 22.97 | 21.86 | 21.94 | 3,870,292 | -1.00(-4.34%) |
Apr 29, 2015 | 22.84 | 23.16 | 22.83 | 22.94 | 774,755 | +0.03(+0.15%) |
Apr 28, 2015 | 22.60 | 22.97 | 22.58 | 22.90 | 1,080,480 | +0.35(+1.57%) |
Apr 27, 2015 | 22.94 | 23.00 | 22.47 | 22.55 | 3,769,359 | -0.38(-1.66%) |
Apr 24, 2015 | 22.81 | 23.01 | 22.78 | 22.93 | 1,059,305 | +0.15(+0.67%) |
Apr 23, 2015 | 23.16 | 23.20 | 22.63 | 22.78 | 2,281,577 | -0.47(-2.03%) |
Apr 22, 2015 | 23.23 | 23.43 | 23.12 | 23.25 | 1,641,148 | +0.03(+0.15%) |
Apr 21, 2015 | 23.59 | 23.64 | 23.17 | 23.21 | 975,287 | -0.32(-1.36%) |
Apr 20, 2015 | 23.67 | 23.91 | 23.47 | 23.54 | 842,909 | +0.01(+0.04%) |
Apr 17, 2015 | 23.49 | 23.64 | 23.48 | 23.53 | 1,869,203 | -0.14(-0.61%) |
Apr 16, 2015 | 23.71 | 24.08 | 23.67 | 23.67 | 1,749,574 | -0.07(-0.28%) |
Apr 15, 2015 | 23.74 | 23.81 | 23.52 | 23.74 | 1,268,204 | +0.03(+0.14%) |
Apr 14, 2015 | 23.67 | 23.76 | 23.55 | 23.70 | 1,162,707 | +0.03(+0.14%) |
Apr 13, 2015 | 23.68 | 23.80 | 23.64 | 23.67 | 977,721 | +0.01(+0.04%) |
Apr 10, 2015 | 23.54 | 23.66 | 23.49 | 23.66 | 797,023 | +0.14(+0.61%) |
Apr 09, 2015 | 23.29 | 23.58 | 23.25 | 23.52 | 1,396,827 | +0.23(+0.98%) |
Apr 08, 2015 | 23.22 | 23.41 | 23.11 | 23.29 | 1,064,186 | +0.10(+0.44%) |
Apr 07, 2015 | 23.17 | 23.29 | 23.04 | 23.19 | 1,564,458 | +0.03(+0.11%) |
Apr 06, 2015 | 22.82 | 23.22 | 22.75 | 23.16 | 1,955,931 | +0.21(+0.92%) |
Apr 02, 2015 | 22.31 | 22.95 | 22.95 | 22.95 | 2,060,707 | +0.66(+2.95%) |
Apr 01, 2015 | 22.29 | 22.66 | 22.18 | 22.29 | 2,937,616 | +0.02(+0.08%) |
Mar 31, 2015 | 21.99 | 22.31 | 21.79 | 22.28 | 2,088,893 | +0.28(+1.27%) |
Mar 30, 2015 | 21.36 | 22.08 | 21.35 | 22.00 | 2,326,543 | +0.75(+3.54%) |
Mar 27, 2015 | 21.71 | 21.76 | 21.02 | 21.25 | 2,704,933 | -0.52(-2.40%) |
Mar 26, 2015 | 21.91 | 21.97 | 21.77 | 21.77 | 2,888,834 | -0.22(-1.00%) |
Mar 25, 2015 | 22.47 | 22.47 | 21.96 | 21.99 | 1,074,648 | -0.48(-2.14%) |
Mar 24, 2015 | 22.36 | 22.58 | 22.31 | 22.47 | 861,071 | +0.05(+0.23%) |
Mar 23, 2015 | 22.16 | 22.51 | 22.16 | 22.42 | 1,178,590 | +0.26(+1.18%) |
Mar 20, 2015 | 22.07 | 22.28 | 22.07 | 22.16 | 2,334,276 | +0.14(+0.65%) |
Mar 19, 2015 | 22.43 | 22.45 | 21.98 | 22.02 | 1,224,478 | -0.45(-1.99%) |
Mar 18, 2015 | 22.16 | 22.62 | 22.07 | 22.46 | 1,620,124 | +0.27(+1.22%) |
Mar 17, 2015 | 22.18 | 22.26 | 22.00 | 22.19 | 831,641 | -0.11(-0.49%) |
Mar 16, 2015 | 22.22 | 22.40 | 22.22 | 22.30 | 1,046,861 | +0.19(+0.88%) |
Mar 13, 2015 | 22.08 | 22.31 | 21.85 | 22.11 | 1,166,993 | +0.03(+0.12%) |
Mar 12, 2015 | 21.84 | 22.11 | 21.82 | 22.08 | 1,116,717 | +0.35(+1.63%) |
Mar 11, 2015 | 21.61 | 21.80 | 21.58 | 21.73 | 1,229,135 | +0.14(+0.63%) |
Mar 10, 2015 | 21.77 | 21.78 | 21.58 | 21.59 | 1,399,070 | -0.41(-1.84%) |
Mar 09, 2015 | 22.04 | 22.07 | 21.91 | 22.00 | 1,593,369 | -0.03(-0.12%) |
Mar 06, 2015 | 22.10 | 22.39 | 21.97 | 22.02 | 1,195,828 | -0.13(-0.57%) |
Mar 05, 2015 | 22.04 | 22.19 | 21.91 | 22.15 | 1,488,643 | +0.17(+0.77%) |
Mar 04, 2015 | 21.88 | 22.02 | 21.66 | 21.98 | 1,285,291 | -0.04(-0.19%) |
Mar 03, 2015 | 22.05 | 22.15 | 21.93 | 22.02 | 1,258,444 | -0.11(-0.50%) |
Mar 02, 2015 | 22.39 | 22.59 | 22.08 | 22.13 | 1,842,043 | -0.25(-1.13%) |
Feb 27, 2015 | 22.33 | 22.57 | 22.18 | 22.39 | 1,520,082 | +0.03(+0.11%) |
Feb 26, 2015 | 22.21 | 22.55 | 21.99 | 22.36 | 2,473,500 | +0.10(+0.46%) |
Feb 25, 2015 | 22.56 | 22.76 | 22.23 | 22.26 | 2,448,169 | -0.35(-1.57%) |
Feb 24, 2015 | 22.26 | 22.75 | 22.21 | 22.62 | 2,398,477 | +0.35(+1.55%) |
Feb 23, 2015 | 22.17 | 22.50 | 22.17 | 22.27 | 1,613,979 | -0.01(-0.04%) |
Feb 20, 2015 | 22.13 | 22.36 | 21.98 | 22.28 | 1,239,499 | +0.08(+0.38%) |
Feb 19, 2015 | 22.16 | 22.38 | 22.16 | 22.19 | 2,032,816 | -0.03(-0.11%) |
Feb 18, 2015 | 21.97 | 22.40 | 21.97 | 22.22 | 2,666,245 | +0.15(+0.69%) |
Feb 17, 2015 | 22.25 | 22.29 | 22.02 | 22.07 | 2,074,129 | -0.23(-1.02%) |
Feb 13, 2015 | 22.06 | 22.29 | 22.29 | 22.29 | 1,312,877 | +0.23(+1.03%) |
Feb 12, 2015 | 21.97 | 22.12 | 21.83 | 22.07 | 1,408,956 | +0.19(+0.88%) |
Feb 11, 2015 | 21.43 | 21.93 | 21.40 | 21.87 | 1,906,686 | +0.45(+2.12%) |
Feb 10, 2015 | 21.42 | 21.57 | 21.19 | 21.42 | 1,741,458 | +0.23(+1.07%) |
Feb 09, 2015 | 21.32 | 21.49 | 21.18 | 21.19 | 2,036,407 | -0.24(-1.10%) |
Feb 06, 2015 | 21.54 | 21.70 | 21.39 | 21.43 | 1,547,415 | +0.05(+0.24%) |
Feb 05, 2015 | 21.12 | 21.39 | 21.08 | 21.38 | 1,377,152 | +0.17(+0.79%) |
Feb 04, 2015 | 21.05 | 21.43 | 21.05 | 21.21 | 1,439,601 | +0.05(+0.24%) |
Feb 03, 2015 | 21.01 | 21.31 | 20.88 | 21.16 | 1,779,710 | +0.21(+1.00%) |