Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.59 | 21.83 | 21.02 | 21.11 | 7,431,180 | -0.55(-2.55%) |
Apr 29, 2015 | 21.62 | 21.83 | 21.50 | 21.66 | 6,952,836 | +0.01(+0.05%) |
Apr 28, 2015 | 21.82 | 21.91 | 21.38 | 21.65 | 10,518,954 | -0.18(-0.82%) |
Apr 27, 2015 | 23.20 | 23.24 | 21.75 | 21.83 | 8,501,226 | -1.23(-5.32%) |
Apr 24, 2015 | 24.06 | 24.07 | 22.72 | 23.05 | 13,819,278 | -0.60(-2.53%) |
Apr 23, 2015 | 23.46 | 23.87 | 23.44 | 23.65 | 6,625,398 | +0.18(+0.75%) |
Apr 22, 2015 | 23.50 | 23.58 | 23.27 | 23.48 | 3,558,936 | +0.07(+0.28%) |
Apr 21, 2015 | 23.61 | 23.67 | 23.38 | 23.41 | 5,257,152 | -0.13(-0.57%) |
Apr 20, 2015 | 23.51 | 23.84 | 23.39 | 23.55 | 4,320,864 | +0.22(+0.96%) |
Apr 17, 2015 | 23.46 | 23.52 | 23.17 | 23.32 | 3,965,784 | -0.30(-1.26%) |
Apr 16, 2015 | 23.50 | 23.71 | 23.46 | 23.62 | 2,756,982 | +0.07(+0.32%) |
Apr 15, 2015 | 23.83 | 23.83 | 23.50 | 23.55 | 4,213,506 | -0.24(-1.03%) |
Apr 14, 2015 | 23.84 | 23.94 | 23.55 | 23.79 | 3,742,254 | -0.06(-0.24%) |
Apr 13, 2015 | 23.66 | 24.31 | 23.63 | 23.85 | 5,551,944 | +0.24(+1.00%) |
Apr 10, 2015 | 23.33 | 23.67 | 23.23 | 23.61 | 6,250,044 | +0.38(+1.66%) |
Apr 09, 2015 | 23.15 | 23.33 | 22.95 | 23.23 | 4,819,020 | +0.06(+0.25%) |
Apr 08, 2015 | 23.19 | 23.43 | 23.01 | 23.17 | 5,981,598 | +0.05(+0.19%) |
Apr 07, 2015 | 23.33 | 23.51 | 23.12 | 23.12 | 6,049,260 | -0.18(-0.79%) |
Apr 06, 2015 | 23.37 | 23.44 | 23.21 | 23.31 | 5,367,252 | -0.13(-0.54%) |
Apr 02, 2015 | 23.55 | 23.43 | 23.43 | 23.43 | 10,098,000 | -0.02(-0.06%) |
Apr 01, 2015 | 23.68 | 23.74 | 23.15 | 23.45 | 6,038,316 | -0.29(-1.24%) |
Mar 31, 2015 | 23.86 | 24.02 | 23.70 | 23.74 | 4,330,206 | -0.28(-1.17%) |
Mar 30, 2015 | 24.14 | 24.20 | 23.98 | 24.02 | 3,635,298 | +0.08(+0.32%) |
Mar 27, 2015 | 23.66 | 24.03 | 23.65 | 23.95 | 4,422,618 | +0.30(+1.25%) |
Mar 26, 2015 | 23.46 | 23.80 | 23.02 | 23.65 | 6,320,838 | -0.06(-0.25%) |
Mar 25, 2015 | 24.43 | 24.65 | 23.68 | 23.71 | 7,768,692 | -0.59(-2.43%) |
Mar 24, 2015 | 24.41 | 24.66 | 24.22 | 24.30 | 4,941,234 | -0.05(-0.21%) |
Mar 23, 2015 | 24.48 | 24.59 | 24.29 | 24.35 | 4,215,672 | -0.11(-0.46%) |
Mar 20, 2015 | 24.96 | 25.07 | 24.45 | 24.46 | 10,583,574 | -0.36(-1.46%) |
Mar 19, 2015 | 24.55 | 24.89 | 24.54 | 24.82 | 5,310,636 | +0.09(+0.38%) |
Mar 18, 2015 | 24.67 | 24.99 | 24.59 | 24.73 | 8,021,262 | +0.05(+0.19%) |
Mar 17, 2015 | 24.58 | 24.79 | 24.42 | 24.68 | 6,812,886 | -0.09(-0.36%) |
Mar 16, 2015 | 22.83 | 24.95 | 22.83 | 24.77 | 17,730,372 | +2.21(+9.82%) |
Mar 13, 2015 | 22.81 | 22.89 | 22.40 | 22.56 | 6,314,238 | -0.28(-1.20%) |
Mar 12, 2015 | 22.51 | 22.90 | 22.45 | 22.83 | 7,010,106 | +0.38(+1.70%) |
Mar 11, 2015 | 22.33 | 22.67 | 22.27 | 22.45 | 5,690,028 | +0.18(+0.79%) |
Mar 10, 2015 | 22.15 | 22.31 | 22.00 | 22.27 | 5,783,850 | -0.04(-0.19%) |
Mar 09, 2015 | 22.24 | 22.41 | 22.07 | 22.32 | 11,491,428 | +0.15(+0.68%) |
Mar 06, 2015 | 22.54 | 22.65 | 22.10 | 22.17 | 4,951,080 | -0.44(-1.95%) |
Mar 05, 2015 | 22.60 | 22.82 | 22.52 | 22.61 | 4,076,682 | -0.02(-0.08%) |
Mar 04, 2015 | 22.32 | 22.77 | 22.26 | 22.63 | 3,638,064 | +0.20(+0.88%) |
Mar 03, 2015 | 22.63 | 22.68 | 22.31 | 22.43 | 4,419,300 | -0.21(-0.94%) |
Mar 02, 2015 | 22.17 | 22.68 | 22.10 | 22.64 | 7,040,430 | +0.47(+2.13%) |
Feb 27, 2015 | 22.40 | 22.53 | 22.17 | 22.17 | 7,015,290 | -0.31(-1.39%) |
Feb 26, 2015 | 22.37 | 22.58 | 22.33 | 22.48 | 3,770,946 | +0.14(+0.63%) |
Feb 25, 2015 | 22.28 | 22.50 | 22.26 | 22.34 | 4,034,436 | +0.01(+0.04%) |
Feb 24, 2015 | 22.31 | 22.50 | 22.22 | 22.33 | 4,147,254 | -0.04(-0.19%) |
Feb 23, 2015 | 22.41 | 22.48 | 22.27 | 22.38 | 3,608,214 | -0.04(-0.16%) |
Feb 20, 2015 | 22.22 | 22.44 | 21.99 | 22.41 | 4,543,704 | +0.12(+0.55%) |
Feb 19, 2015 | 22.39 | 22.50 | 22.25 | 22.29 | 4,071,930 | -0.08(-0.37%) |
Feb 18, 2015 | 22.21 | 22.46 | 22.17 | 22.37 | 5,574,054 | +0.20(+0.89%) |
Feb 17, 2015 | 22.35 | 22.45 | 22.01 | 22.17 | 3,972,972 | -0.20(-0.89%) |
Feb 13, 2015 | 22.12 | 22.37 | 22.37 | 22.37 | 12,808,800 | +0.32(+1.43%) |
Feb 12, 2015 | 22.06 | 22.14 | 21.76 | 22.06 | 4,316,844 | +0.12(+0.57%) |
Feb 11, 2015 | 21.62 | 21.98 | 21.56 | 21.93 | 5,505,528 | +0.25(+1.17%) |
Feb 10, 2015 | 21.73 | 21.85 | 21.54 | 21.68 | 5,372,040 | +0.33(+1.55%) |
Feb 09, 2015 | 22.06 | 22.14 | 21.29 | 21.35 | 6,563,634 | -0.76(-3.42%) |
Feb 06, 2015 | 22.46 | 22.79 | 21.99 | 22.10 | 7,829,886 | -0.37(-1.64%) |
Feb 05, 2015 | 22.50 | 22.81 | 22.44 | 22.47 | 6,336,522 | -0.00(-0.01%) |
Feb 04, 2015 | 21.51 | 22.93 | 21.42 | 22.48 | 12,419,526 | +1.31(+6.18%) |
Feb 03, 2015 | 21.06 | 21.25 | 20.66 | 21.17 | 8,429,286 | +0.25(+1.21%) |