Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.75 | 25.00 | 24.65 | 24.93 | 4,438,457 | +0.03(+0.12%) |
Apr 29, 2015 | 24.76 | 25.00 | 24.69 | 24.89 | 3,273,285 | -0.05(-0.22%) |
Apr 28, 2015 | 24.76 | 24.98 | 24.68 | 24.95 | 3,648,962 | +0.12(+0.48%) |
Apr 27, 2015 | 24.71 | 24.93 | 24.56 | 24.83 | 3,461,411 | +0.16(+0.65%) |
Apr 24, 2015 | 24.79 | 24.80 | 24.48 | 24.67 | 2,575,938 | +0.03(+0.12%) |
Apr 23, 2015 | 24.32 | 24.78 | 24.26 | 24.64 | 3,035,600 | +0.28(+1.15%) |
Apr 22, 2015 | 24.23 | 24.43 | 24.08 | 24.36 | 3,253,892 | +0.26(+1.08%) |
Apr 21, 2015 | 24.37 | 24.60 | 24.05 | 24.10 | 4,501,307 | -0.09(-0.37%) |
Apr 20, 2015 | 24.50 | 24.56 | 24.13 | 24.19 | 5,144,242 | -0.05(-0.21%) |
Apr 17, 2015 | 24.00 | 25.10 | 23.85 | 24.24 | 9,829,793 | -0.06(-0.23%) |
Apr 16, 2015 | 23.75 | 24.34 | 23.71 | 24.30 | 5,685,162 | +0.51(+2.12%) |
Apr 15, 2015 | 23.95 | 24.04 | 23.74 | 23.79 | 4,606,210 | -0.02(-0.08%) |
Apr 14, 2015 | 24.12 | 24.28 | 23.71 | 23.81 | 4,855,443 | -0.33(-1.35%) |
Apr 13, 2015 | 24.75 | 24.99 | 24.05 | 24.14 | 11,057,023 | -1.44(-5.65%) |
Apr 10, 2015 | 24.32 | 26.15 | 24.19 | 25.58 | 12,753,076 | +1.35(+5.59%) |
Apr 09, 2015 | 24.01 | 24.34 | 23.86 | 24.23 | 3,564,718 | +0.21(+0.90%) |
Apr 08, 2015 | 23.64 | 24.20 | 23.52 | 24.01 | 4,840,631 | +0.21(+0.88%) |
Apr 07, 2015 | 23.89 | 23.93 | 23.73 | 23.80 | 3,860,312 | -0.03(-0.13%) |
Apr 06, 2015 | 23.35 | 23.96 | 23.24 | 23.83 | 3,707,099 | +0.28(+1.19%) |
Apr 02, 2015 | 23.38 | 23.55 | 23.55 | 23.55 | 3,130,300 | +0.22(+0.94%) |
Apr 01, 2015 | 22.94 | 23.38 | 22.94 | 23.33 | 3,651,162 | -0.04(-0.15%) |
Mar 31, 2015 | 23.44 | 23.68 | 23.28 | 23.36 | 4,245,659 | -0.19(-0.79%) |
Mar 30, 2015 | 23.49 | 23.70 | 23.40 | 23.55 | 3,223,532 | +0.20(+0.83%) |
Mar 27, 2015 | 23.39 | 23.42 | 23.10 | 23.36 | 4,053,739 | +0.07(+0.32%) |
Mar 26, 2015 | 23.18 | 23.47 | 23.02 | 23.28 | 5,679,209 | -0.03(-0.13%) |
Mar 25, 2015 | 24.16 | 24.21 | 23.31 | 23.31 | 5,406,378 | -0.81(-3.36%) |
Mar 24, 2015 | 24.37 | 24.48 | 24.11 | 24.12 | 5,534,050 | -0.29(-1.19%) |
Mar 23, 2015 | 24.33 | 24.55 | 24.26 | 24.41 | 4,014,002 | +0.03(+0.12%) |
Mar 20, 2015 | 24.17 | 24.52 | 24.14 | 24.38 | 7,102,239 | +0.37(+1.54%) |
Mar 19, 2015 | 24.27 | 24.35 | 23.95 | 24.01 | 4,368,565 | -0.26(-1.07%) |
Mar 18, 2015 | 23.77 | 24.50 | 23.57 | 24.27 | 6,650,164 | +0.50(+2.10%) |
Mar 17, 2015 | 23.71 | 23.90 | 23.58 | 23.77 | 4,368,276 | +0.08(+0.34%) |
Mar 16, 2015 | 23.53 | 23.75 | 23.46 | 23.69 | 4,589,144 | +0.33(+1.41%) |
Mar 13, 2015 | 23.60 | 23.72 | 23.20 | 23.36 | 7,741,989 | -0.36(-1.50%) |
Mar 12, 2015 | 23.52 | 23.73 | 23.45 | 23.71 | 3,942,951 | +0.25(+1.09%) |
Mar 11, 2015 | 23.89 | 23.93 | 23.41 | 23.46 | 3,768,655 | -0.39(-1.64%) |
Mar 10, 2015 | 24.20 | 24.42 | 23.83 | 23.85 | 4,771,241 | -0.62(-2.55%) |
Mar 09, 2015 | 24.14 | 24.54 | 24.10 | 24.48 | 2,933,288 | +0.31(+1.28%) |
Mar 06, 2015 | 24.54 | 24.54 | 24.07 | 24.16 | 4,356,893 | -0.48(-1.93%) |
Mar 05, 2015 | 24.49 | 24.65 | 24.30 | 24.64 | 2,068,604 | +0.16(+0.67%) |
Mar 04, 2015 | 24.54 | 24.70 | 24.44 | 24.48 | 3,679,002 | -0.29(-1.15%) |
Mar 03, 2015 | 25.05 | 25.15 | 24.63 | 24.76 | 4,076,731 | -0.50(-1.98%) |
Mar 02, 2015 | 25.20 | 25.34 | 25.10 | 25.26 | 2,902,351 | +0.10(+0.40%) |
Feb 27, 2015 | 25.08 | 25.32 | 24.95 | 25.16 | 3,787,766 | +0.11(+0.44%) |
Feb 26, 2015 | 25.55 | 25.61 | 25.04 | 25.05 | 3,806,685 | -0.44(-1.73%) |
Feb 25, 2015 | 25.29 | 25.55 | 25.22 | 25.49 | 3,129,138 | +0.28(+1.11%) |
Feb 24, 2015 | 25.22 | 25.30 | 25.06 | 25.21 | 2,845,515 | -0.22(-0.87%) |
Feb 23, 2015 | 25.76 | 25.79 | 25.31 | 25.43 | 2,470,926 | -0.25(-0.99%) |
Feb 20, 2015 | 25.61 | 25.77 | 25.42 | 25.68 | 3,672,322 | +0.09(+0.35%) |
Feb 19, 2015 | 25.59 | 25.64 | 25.38 | 25.59 | 3,519,981 | -0.10(-0.37%) |
Feb 18, 2015 | 25.97 | 25.98 | 25.50 | 25.69 | 4,780,374 | -0.31(-1.19%) |
Feb 17, 2015 | 26.00 | 26.26 | 25.80 | 26.00 | 3,658,784 | -0.33(-1.25%) |
Feb 13, 2015 | 26.22 | 26.33 | 26.33 | 26.33 | 2,851,600 | +0.18(+0.69%) |
Feb 12, 2015 | 25.89 | 26.19 | 25.81 | 26.15 | 2,678,358 | +0.41(+1.59%) |
Feb 11, 2015 | 25.19 | 25.78 | 25.19 | 25.74 | 4,637,028 | +0.50(+1.98%) |
Feb 10, 2015 | 24.89 | 25.33 | 24.76 | 25.24 | 3,133,799 | +0.49(+1.98%) |
Feb 09, 2015 | 24.64 | 24.86 | 24.51 | 24.75 | 3,334,863 | -0.02(-0.10%) |
Feb 06, 2015 | 25.70 | 25.94 | 24.57 | 24.77 | 6,443,089 | -1.20(-4.60%) |
Feb 05, 2015 | 25.66 | 26.02 | 25.47 | 25.97 | 3,567,452 | +0.37(+1.45%) |
Feb 04, 2015 | 25.44 | 25.79 | 25.23 | 25.60 | 3,041,694 | +0.14(+0.53%) |
Feb 03, 2015 | 25.02 | 25.50 | 25.01 | 25.46 | 2,900,139 | +0.52(+2.11%) |