Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.71 | 19.84 | 18.86 | 19.37 | 7,262,028 | -0.44(-2.22%) |
Apr 29, 2015 | 20.69 | 20.69 | 19.30 | 19.81 | 9,944,989 | -1.64(-7.66%) |
Apr 28, 2015 | 21.08 | 21.46 | 20.94 | 21.45 | 3,258,036 | +0.35(+1.66%) |
Apr 27, 2015 | 20.68 | 21.14 | 20.63 | 21.10 | 2,667,688 | +0.43(+2.08%) |
Apr 24, 2015 | 20.90 | 21.00 | 20.62 | 20.67 | 4,577,568 | -0.20(-0.96%) |
Apr 23, 2015 | 20.85 | 21.04 | 20.85 | 20.87 | 1,715,345 | +0.01(+0.06%) |
Apr 22, 2015 | 20.92 | 20.92 | 20.75 | 20.86 | 1,909,426 | -0.07(-0.34%) |
Apr 21, 2015 | 21.31 | 21.31 | 20.91 | 20.93 | 861,390 | -0.36(-1.68%) |
Apr 20, 2015 | 21.17 | 21.39 | 21.16 | 21.28 | 1,259,039 | +0.26(+1.23%) |
Apr 17, 2015 | 21.29 | 21.29 | 20.97 | 21.03 | 1,126,118 | -0.43(-2.02%) |
Apr 16, 2015 | 21.60 | 21.61 | 21.41 | 21.46 | 1,537,923 | -0.13(-0.58%) |
Apr 15, 2015 | 21.40 | 21.60 | 21.25 | 21.58 | 2,187,598 | +0.35(+1.66%) |
Apr 14, 2015 | 20.96 | 21.26 | 20.89 | 21.23 | 1,110,341 | +0.29(+1.38%) |
Apr 13, 2015 | 20.79 | 21.06 | 20.79 | 20.94 | 1,269,485 | +0.10(+0.49%) |
Apr 10, 2015 | 21.07 | 21.11 | 20.78 | 20.84 | 1,150,770 | -0.17(-0.81%) |
Apr 09, 2015 | 20.92 | 21.12 | 20.79 | 21.01 | 1,126,031 | +0.08(+0.40%) |
Apr 08, 2015 | 21.36 | 21.64 | 20.84 | 20.93 | 2,035,206 | -0.57(-2.66%) |
Apr 07, 2015 | 21.73 | 21.73 | 21.48 | 21.50 | 669,865 | -0.28(-1.30%) |
Apr 06, 2015 | 21.46 | 21.90 | 21.30 | 21.78 | 1,688,061 | +0.37(+1.73%) |
Apr 02, 2015 | 21.40 | 21.41 | 21.41 | 21.41 | 3,227,400 | -0.02(-0.08%) |
Apr 01, 2015 | 21.34 | 21.61 | 21.20 | 21.43 | 1,519,597 | +0.08(+0.36%) |
Mar 31, 2015 | 21.26 | 21.40 | 20.97 | 21.35 | 1,586,773 | +0.05(+0.24%) |
Mar 30, 2015 | 21.16 | 21.38 | 21.05 | 21.30 | 1,990,121 | +0.25(+1.17%) |
Mar 27, 2015 | 21.04 | 21.24 | 20.85 | 21.06 | 895,405 | -0.06(-0.27%) |
Mar 26, 2015 | 21.05 | 21.21 | 20.93 | 21.11 | 994,009 | +0.05(+0.24%) |
Mar 25, 2015 | 21.22 | 21.33 | 21.06 | 21.06 | 1,125,415 | -0.07(-0.33%) |
Mar 24, 2015 | 21.32 | 21.53 | 21.12 | 21.13 | 1,638,320 | -0.24(-1.12%) |
Mar 23, 2015 | 21.63 | 21.77 | 21.37 | 21.37 | 1,213,656 | -0.22(-1.04%) |
Mar 20, 2015 | 21.38 | 21.74 | 21.38 | 21.60 | 4,049,649 | +0.35(+1.67%) |
Mar 19, 2015 | 21.37 | 21.43 | 21.20 | 21.24 | 1,118,091 | -0.25(-1.16%) |
Mar 18, 2015 | 20.88 | 21.59 | 20.82 | 21.49 | 1,608,853 | +0.51(+2.41%) |
Mar 17, 2015 | 21.02 | 21.08 | 20.85 | 20.99 | 1,340,176 | -0.14(-0.67%) |
Mar 16, 2015 | 21.14 | 21.34 | 21.00 | 21.13 | 1,423,002 | +0.11(+0.50%) |
Mar 13, 2015 | 21.26 | 21.26 | 20.77 | 21.02 | 1,674,458 | -0.35(-1.66%) |
Mar 12, 2015 | 21.36 | 21.54 | 21.23 | 21.38 | 1,436,982 | +0.15(+0.70%) |
Mar 11, 2015 | 21.34 | 21.35 | 21.12 | 21.23 | 1,635,687 | -0.15(-0.70%) |
Mar 10, 2015 | 21.54 | 21.57 | 21.16 | 21.38 | 1,320,742 | -0.38(-1.77%) |
Mar 09, 2015 | 21.69 | 21.84 | 21.60 | 21.76 | 1,281,525 | +0.23(+1.06%) |
Mar 06, 2015 | 21.67 | 21.93 | 21.47 | 21.53 | 1,035,400 | -0.23(-1.07%) |
Mar 05, 2015 | 22.05 | 22.06 | 21.61 | 21.77 | 2,060,331 | -0.28(-1.29%) |
Mar 04, 2015 | 22.37 | 22.48 | 21.93 | 22.05 | 1,818,867 | -0.43(-1.91%) |
Mar 03, 2015 | 22.54 | 22.54 | 22.44 | 22.48 | 1,247,945 | -0.24(-1.05%) |
Mar 02, 2015 | 22.39 | 22.76 | 22.29 | 22.72 | 1,452,028 | +0.33(+1.46%) |
Feb 27, 2015 | 22.37 | 22.64 | 22.36 | 22.39 | 1,227,537 | +0.06(+0.25%) |
Feb 26, 2015 | 22.54 | 22.70 | 22.29 | 22.34 | 1,552,103 | -0.19(-0.85%) |
Feb 25, 2015 | 22.29 | 22.57 | 22.05 | 22.53 | 1,824,030 | +0.19(+0.87%) |
Feb 24, 2015 | 21.64 | 22.35 | 21.64 | 22.33 | 2,011,916 | +0.72(+3.31%) |
Feb 23, 2015 | 21.85 | 21.98 | 21.50 | 21.62 | 1,195,828 | -0.41(-1.85%) |
Feb 20, 2015 | 21.72 | 22.03 | 21.52 | 22.02 | 1,097,994 | +0.20(+0.91%) |
Feb 19, 2015 | 21.67 | 21.98 | 21.62 | 21.83 | 1,021,818 | +0.11(+0.50%) |
Feb 18, 2015 | 21.42 | 21.93 | 21.39 | 21.72 | 1,543,816 | +0.29(+1.35%) |
Feb 17, 2015 | 21.67 | 21.86 | 21.30 | 21.43 | 2,762,381 | -0.52(-2.37%) |
Feb 13, 2015 | 22.59 | 21.95 | 21.95 | 21.95 | 12,537,932 | -0.71(-3.12%) |
Feb 12, 2015 | 22.54 | 22.85 | 22.10 | 22.66 | 2,318,494 | +0.34(+1.54%) |
Feb 11, 2015 | 22.11 | 22.39 | 21.96 | 22.31 | 1,710,401 | +0.21(+0.95%) |
Feb 10, 2015 | 21.80 | 22.12 | 21.56 | 22.10 | 1,804,995 | -0.10(-0.43%) |
Feb 09, 2015 | 22.11 | 22.36 | 21.99 | 22.20 | 1,763,168 | +0.03(+0.12%) |
Feb 06, 2015 | 22.32 | 22.46 | 22.08 | 22.17 | 1,102,229 | -0.12(-0.52%) |
Feb 05, 2015 | 21.99 | 22.38 | 21.84 | 22.28 | 1,120,106 | +0.41(+1.87%) |
Feb 04, 2015 | 22.12 | 22.13 | 21.84 | 21.87 | 1,593,246 | -0.41(-1.83%) |
Feb 03, 2015 | 21.83 | 22.37 | 21.64 | 22.28 | 1,290,533 | +0.69(+3.21%) |