Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.63 | 23.99 | 23.58 | 23.81 | 4,491,857 | +0.15(+0.62%) |
Apr 29, 2015 | 23.86 | 23.98 | 23.58 | 23.66 | 4,593,928 | -0.33(-1.37%) |
Apr 28, 2015 | 24.24 | 24.32 | 23.85 | 23.99 | 4,328,145 | -0.38(-1.57%) |
Apr 27, 2015 | 24.70 | 24.77 | 24.16 | 24.37 | 7,236,226 | -0.31(-1.24%) |
Apr 24, 2015 | 25.35 | 25.69 | 24.34 | 24.68 | 15,857,728 | -1.81(-6.82%) |
Apr 23, 2015 | 26.16 | 26.63 | 26.05 | 26.49 | 4,439,446 | +0.35(+1.35%) |
Apr 22, 2015 | 26.01 | 26.16 | 25.77 | 26.14 | 2,419,157 | +0.18(+0.68%) |
Apr 21, 2015 | 25.89 | 26.20 | 25.76 | 25.96 | 2,856,630 | +0.08(+0.33%) |
Apr 20, 2015 | 25.83 | 25.89 | 25.55 | 25.88 | 3,097,021 | +0.15(+0.60%) |
Apr 17, 2015 | 25.71 | 25.87 | 25.63 | 25.72 | 2,505,987 | -0.15(-0.59%) |
Apr 16, 2015 | 25.86 | 26.01 | 25.82 | 25.88 | 2,832,267 | -0.05(-0.21%) |
Apr 15, 2015 | 26.01 | 26.08 | 25.93 | 25.93 | 1,949,055 | -0.03(-0.12%) |
Apr 14, 2015 | 26.09 | 26.22 | 25.92 | 25.96 | 1,842,363 | -0.20(-0.76%) |
Apr 13, 2015 | 26.45 | 26.51 | 26.15 | 26.16 | 1,539,668 | -0.27(-1.01%) |
Apr 10, 2015 | 26.50 | 26.62 | 26.20 | 26.43 | 2,566,255 | +0.00(+0.00%) |
Apr 09, 2015 | 26.24 | 26.44 | 26.11 | 26.43 | 2,967,665 | +0.31(+1.17%) |
Apr 08, 2015 | 25.99 | 26.17 | 25.88 | 26.12 | 5,586,494 | +0.24(+0.92%) |
Apr 07, 2015 | 26.04 | 26.17 | 25.87 | 25.88 | 2,070,556 | -0.17(-0.65%) |
Apr 06, 2015 | 25.97 | 26.30 | 25.84 | 26.05 | 3,022,374 | -0.10(-0.38%) |
Apr 02, 2015 | 26.14 | 26.15 | 26.15 | 26.15 | 3,002,770 | -0.03(-0.12%) |
Apr 01, 2015 | 25.68 | 26.20 | 25.42 | 26.18 | 5,220,844 | +0.51(+2.00%) |
Mar 31, 2015 | 25.75 | 25.95 | 25.65 | 25.67 | 3,958,675 | -0.11(-0.45%) |
Mar 30, 2015 | 26.07 | 26.13 | 25.74 | 25.78 | 3,753,300 | -0.15(-0.59%) |
Mar 27, 2015 | 25.63 | 25.97 | 25.56 | 25.94 | 3,566,686 | +0.31(+1.20%) |
Mar 26, 2015 | 25.70 | 25.75 | 25.31 | 25.63 | 3,818,459 | -0.16(-0.62%) |
Mar 25, 2015 | 26.20 | 26.39 | 25.79 | 25.79 | 3,681,912 | -0.35(-1.35%) |
Mar 24, 2015 | 26.22 | 26.37 | 25.70 | 26.14 | 6,156,032 | -0.08(-0.29%) |
Mar 23, 2015 | 26.25 | 26.66 | 26.22 | 26.22 | 5,104,882 | +0.04(+0.15%) |
Mar 20, 2015 | 26.52 | 26.54 | 26.11 | 26.18 | 83,287,280 | -0.12(-0.47%) |
Mar 19, 2015 | 26.26 | 26.40 | 25.75 | 26.30 | 4,905,450 | -0.04(-0.15%) |
Mar 18, 2015 | 26.04 | 26.53 | 25.83 | 26.34 | 4,763,055 | +0.31(+1.18%) |
Mar 17, 2015 | 25.78 | 26.17 | 25.75 | 26.04 | 5,838,837 | +0.27(+1.04%) |
Mar 16, 2015 | 25.41 | 25.88 | 25.36 | 25.77 | 11,199,884 | +0.79(+3.16%) |
Mar 13, 2015 | 24.86 | 25.14 | 24.66 | 24.98 | 3,875,671 | +0.12(+0.49%) |
Mar 12, 2015 | 24.78 | 24.89 | 24.61 | 24.86 | 1,588,422 | +0.18(+0.71%) |
Mar 11, 2015 | 24.51 | 24.84 | 24.51 | 24.68 | 2,910,307 | +0.13(+0.53%) |
Mar 10, 2015 | 24.50 | 24.71 | 24.37 | 24.55 | 2,546,515 | -0.19(-0.77%) |
Mar 09, 2015 | 24.56 | 24.82 | 24.47 | 24.74 | 2,176,886 | +0.23(+0.94%) |
Mar 06, 2015 | 24.75 | 24.93 | 24.40 | 24.51 | 3,634,347 | -0.11(-0.44%) |
Mar 05, 2015 | 24.88 | 24.88 | 24.56 | 24.62 | 3,111,748 | -0.14(-0.56%) |
Mar 04, 2015 | 24.53 | 24.82 | 98.01 | 24.76 | 2,224,758 | +0.25(+1.04%) |
Mar 03, 2015 | 24.61 | 24.62 | 24.33 | 24.50 | 12,046,067 | -0.16(-0.66%) |
Mar 02, 2015 | 24.50 | 24.79 | 24.45 | 24.66 | 2,988,263 | +0.24(+0.99%) |
Feb 27, 2015 | 24.66 | 24.74 | 24.25 | 24.42 | 3,242,876 | -0.26(-1.06%) |
Feb 26, 2015 | 24.02 | 24.69 | 23.97 | 24.69 | 5,058,115 | +0.73(+3.06%) |
Feb 25, 2015 | 23.58 | 24.32 | 23.49 | 23.95 | 4,351,879 | +0.53(+2.25%) |
Feb 24, 2015 | 23.57 | 23.58 | 23.32 | 23.43 | 2,108,766 | -0.10(-0.41%) |
Feb 23, 2015 | 23.27 | 23.54 | 23.21 | 23.52 | 2,995,098 | +0.19(+0.81%) |
Feb 20, 2015 | 22.67 | 23.41 | 22.65 | 23.33 | 3,368,162 | +0.75(+3.30%) |
Feb 19, 2015 | 22.83 | 22.88 | 22.58 | 22.59 | 2,142,918 | -0.19(-0.82%) |
Feb 18, 2015 | 22.57 | 22.83 | 22.44 | 22.78 | 2,393,772 | +0.19(+0.83%) |
Feb 17, 2015 | 22.79 | 22.79 | 22.55 | 22.59 | 2,570,013 | -0.22(-0.97%) |
Feb 13, 2015 | 22.74 | 22.81 | 22.81 | 22.81 | 12,518,134 | +0.24(+1.08%) |
Feb 12, 2015 | 22.56 | 22.72 | 22.35 | 22.57 | 2,429,109 | +0.11(+0.48%) |
Feb 11, 2015 | 22.41 | 22.55 | 22.23 | 22.46 | 2,780,820 | +0.10(+0.44%) |
Feb 10, 2015 | 22.35 | 22.43 | 22.15 | 22.36 | 1,819,594 | +0.23(+1.04%) |
Feb 09, 2015 | 22.06 | 22.34 | 21.90 | 22.13 | 3,191,607 | +0.01(+0.05%) |
Feb 06, 2015 | 21.95 | 22.29 | 21.78 | 22.12 | 3,944,256 | +0.26(+1.21%) |
Feb 05, 2015 | 21.89 | 22.05 | 21.76 | 21.86 | 2,576,222 | +0.05(+0.24%) |
Feb 04, 2015 | 21.62 | 22.00 | 21.60 | 21.81 | 4,158,816 | -0.00(-0.01%) |
Feb 03, 2015 | 21.30 | 21.82 | 21.22 | 21.81 | 4,057,924 | +0.56(+2.61%) |