Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.66 | 21.98 | 21.16 | 21.29 | 5,127,344 | -1.12(-5.02%) |
Apr 29, 2015 | 22.50 | 22.65 | 21.88 | 22.41 | 5,108,953 | -0.11(-0.50%) |
Apr 28, 2015 | 21.29 | 22.59 | 21.23 | 22.52 | 4,592,673 | +1.38(+6.51%) |
Apr 27, 2015 | 21.27 | 21.80 | 21.12 | 21.15 | 3,160,975 | +0.20(+0.94%) |
Apr 24, 2015 | 21.33 | 21.59 | 20.90 | 20.95 | 2,520,655 | -0.51(-2.36%) |
Apr 23, 2015 | 20.52 | 21.53 | 20.37 | 21.46 | 3,398,846 | +1.02(+4.98%) |
Apr 22, 2015 | 21.26 | 21.38 | 20.32 | 20.44 | 3,511,079 | -1.05(-4.90%) |
Apr 21, 2015 | 21.15 | 21.63 | 21.01 | 21.49 | 2,817,482 | +0.32(+1.53%) |
Apr 20, 2015 | 20.94 | 21.31 | 20.80 | 21.17 | 1,954,923 | -0.10(-0.46%) |
Apr 17, 2015 | 21.25 | 21.65 | 21.13 | 21.27 | 1,991,505 | +0.14(+0.67%) |
Apr 16, 2015 | 21.52 | 21.66 | 20.87 | 21.13 | 3,080,422 | -0.25(-1.15%) |
Apr 15, 2015 | 20.75 | 21.43 | 20.72 | 21.37 | 2,461,803 | +0.76(+3.68%) |
Apr 14, 2015 | 20.44 | 20.79 | 20.34 | 20.61 | 2,206,775 | +0.20(+1.00%) |
Apr 13, 2015 | 20.80 | 21.01 | 20.37 | 20.41 | 2,500,191 | -0.46(-2.19%) |
Apr 10, 2015 | 20.64 | 21.13 | 20.61 | 20.87 | 2,235,781 | +0.64(+3.16%) |
Apr 09, 2015 | 20.08 | 20.56 | 19.97 | 20.23 | 2,425,381 | -0.13(-0.66%) |
Apr 08, 2015 | 20.91 | 21.08 | 20.16 | 20.36 | 2,773,481 | -0.48(-2.33%) |
Apr 07, 2015 | 21.35 | 21.47 | 20.78 | 20.84 | 2,188,201 | -0.84(-3.89%) |
Apr 06, 2015 | 21.72 | 21.98 | 21.57 | 21.69 | 2,363,492 | +0.80(+3.83%) |
Apr 02, 2015 | 21.08 | 20.89 | 20.89 | 20.89 | 2,511,689 | -0.32(-1.52%) |
Apr 01, 2015 | 19.85 | 21.23 | 19.80 | 21.21 | 4,043,508 | +1.58(+8.05%) |
Mar 31, 2015 | 19.64 | 19.89 | 19.40 | 19.63 | 3,179,677 | -0.04(-0.21%) |
Mar 30, 2015 | 19.88 | 19.92 | 19.44 | 19.67 | 2,545,764 | -0.60(-2.95%) |
Mar 27, 2015 | 20.40 | 20.62 | 20.09 | 20.27 | 2,837,800 | -0.20(-1.00%) |
Mar 26, 2015 | 21.70 | 22.05 | 20.33 | 20.47 | 3,696,441 | -0.68(-3.22%) |
Mar 25, 2015 | 21.54 | 21.92 | 21.15 | 21.15 | 2,442,722 | -0.10(-0.46%) |
Mar 24, 2015 | 21.46 | 21.53 | 21.13 | 21.25 | 2,145,178 | -0.12(-0.56%) |
Mar 23, 2015 | 21.03 | 21.39 | 20.77 | 21.37 | 2,582,027 | +0.49(+2.36%) |
Mar 20, 2015 | 20.43 | 21.30 | 20.40 | 20.88 | 4,801,086 | +0.81(+4.06%) |
Mar 19, 2015 | 20.42 | 20.42 | 19.86 | 20.07 | 3,212,262 | -0.50(-2.43%) |
Mar 18, 2015 | 19.61 | 20.71 | 19.20 | 20.56 | 4,438,599 | +0.82(+4.16%) |
Mar 17, 2015 | 19.63 | 20.25 | 19.57 | 19.74 | 1,972,803 | -0.24(-1.20%) |
Mar 16, 2015 | 20.01 | 20.27 | 19.60 | 19.98 | 2,210,778 | +0.06(+0.28%) |
Mar 13, 2015 | 20.07 | 20.14 | 19.48 | 19.92 | 3,176,197 | -0.08(-0.42%) |
Mar 12, 2015 | 20.40 | 20.43 | 19.86 | 20.01 | 2,811,408 | -0.08(-0.38%) |
Mar 11, 2015 | 19.29 | 20.16 | 18.90 | 20.09 | 3,607,662 | +0.77(+4.00%) |
Mar 10, 2015 | 19.40 | 19.97 | 19.12 | 19.31 | 4,417,384 | -0.11(-0.58%) |
Mar 09, 2015 | 20.35 | 20.47 | 19.32 | 19.43 | 3,685,096 | -0.71(-3.52%) |
Mar 06, 2015 | 21.24 | 21.25 | 20.03 | 20.14 | 4,966,333 | -1.86(-8.46%) |
Mar 05, 2015 | 21.67 | 22.26 | 21.47 | 22.00 | 2,489,312 | +0.37(+1.72%) |
Mar 04, 2015 | 22.07 | 22.24 | 21.50 | 21.62 | 2,350,758 | -0.61(-2.75%) |
Mar 03, 2015 | 22.64 | 23.18 | 22.17 | 22.24 | 2,934,137 | -0.26(-1.16%) |
Mar 02, 2015 | 22.59 | 22.86 | 22.27 | 22.50 | 2,811,277 | -0.09(-0.40%) |
Feb 27, 2015 | 22.57 | 23.16 | 22.40 | 22.59 | 2,535,352 | +0.03(+0.12%) |
Feb 26, 2015 | 22.95 | 22.97 | 22.36 | 22.56 | 2,717,383 | +0.12(+0.53%) |
Feb 25, 2015 | 21.61 | 22.52 | 21.53 | 22.44 | 3,381,920 | +1.10(+5.14%) |
Feb 24, 2015 | 21.28 | 21.62 | 21.00 | 21.34 | 2,122,392 | -0.17(-0.81%) |
Feb 23, 2015 | 21.03 | 21.78 | 20.92 | 21.52 | 2,952,633 | +0.30(+1.42%) |
Feb 20, 2015 | 21.78 | 22.12 | 21.20 | 21.22 | 4,257,816 | -0.38(-1.78%) |
Feb 19, 2015 | 22.31 | 22.43 | 21.52 | 21.60 | 3,024,604 | -0.71(-3.16%) |
Feb 18, 2015 | 22.14 | 22.44 | 21.42 | 22.31 | 4,855,517 | +0.42(+1.92%) |
Feb 17, 2015 | 22.10 | 22.47 | 21.82 | 21.89 | 3,767,760 | -0.89(-3.93%) |
Feb 13, 2015 | 22.91 | 22.78 | 22.78 | 22.78 | 3,808,983 | +0.07(+0.31%) |
Feb 12, 2015 | 22.36 | 23.12 | 22.14 | 22.71 | 5,277,102 | +1.22(+5.65%) |
Feb 11, 2015 | 21.82 | 21.94 | 21.28 | 21.50 | 3,816,124 | -0.47(-2.13%) |
Feb 10, 2015 | 22.07 | 22.20 | 21.66 | 21.96 | 3,003,239 | -0.45(-2.03%) |
Feb 09, 2015 | 22.29 | 22.57 | 22.17 | 22.42 | 3,083,929 | +0.36(+1.61%) |
Feb 06, 2015 | 23.10 | 23.33 | 21.78 | 22.06 | 6,217,928 | -2.08(-8.62%) |
Feb 05, 2015 | 23.67 | 24.30 | 23.60 | 24.14 | 3,115,788 | +0.31(+1.32%) |
Feb 04, 2015 | 23.89 | 24.09 | 23.47 | 23.83 | 3,096,139 | +0.24(+1.01%) |
Feb 03, 2015 | 23.63 | 24.14 | 23.21 | 23.59 | 4,344,697 | -0.57(-2.34%) |