Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.54 | 24.59 | 24.16 | 24.34 | 4,123,367 | -0.29(-1.18%) |
Apr 29, 2015 | 24.46 | 24.70 | 24.28 | 24.63 | 2,819,869 | -0.01(-0.05%) |
Apr 28, 2015 | 24.46 | 24.65 | 24.29 | 24.64 | 2,931,635 | +0.08(+0.33%) |
Apr 27, 2015 | 24.70 | 24.80 | 24.36 | 24.56 | 3,998,720 | -0.05(-0.22%) |
Apr 24, 2015 | 24.13 | 24.79 | 24.09 | 24.61 | 7,966,889 | +0.49(+2.02%) |
Apr 23, 2015 | 24.04 | 24.31 | 24.02 | 24.13 | 3,905,614 | +0.07(+0.28%) |
Apr 22, 2015 | 24.09 | 24.12 | 23.83 | 24.06 | 3,946,566 | +0.01(+0.03%) |
Apr 21, 2015 | 24.51 | 24.70 | 23.85 | 24.05 | 4,274,447 | -0.41(-1.69%) |
Apr 20, 2015 | 24.03 | 24.60 | 24.03 | 24.46 | 6,193,486 | +0.70(+2.94%) |
Apr 17, 2015 | 23.74 | 23.98 | 23.69 | 23.77 | 2,242,339 | -0.12(-0.51%) |
Apr 16, 2015 | 24.12 | 24.19 | 23.66 | 23.89 | 4,181,597 | -0.33(-1.37%) |
Apr 15, 2015 | 24.27 | 24.51 | 24.21 | 24.22 | 2,824,894 | +0.00(+0.00%) |
Apr 14, 2015 | 24.19 | 24.32 | 24.06 | 24.22 | 2,913,635 | +0.03(+0.14%) |
Apr 13, 2015 | 24.38 | 24.44 | 24.17 | 24.19 | 3,598,416 | -0.38(-1.54%) |
Apr 10, 2015 | 24.22 | 24.67 | 24.12 | 24.57 | 4,377,620 | +0.37(+1.51%) |
Apr 09, 2015 | 24.11 | 24.30 | 23.87 | 24.20 | 4,716,607 | +0.04(+0.17%) |
Apr 08, 2015 | 24.29 | 24.32 | 24.03 | 24.16 | 4,783,294 | -0.11(-0.45%) |
Apr 07, 2015 | 24.42 | 24.54 | 24.24 | 24.27 | 5,035,496 | +0.02(+0.08%) |
Apr 06, 2015 | 23.99 | 24.32 | 23.91 | 24.25 | 4,300,606 | +0.30(+1.25%) |
Apr 02, 2015 | 23.37 | 23.95 | 23.95 | 23.95 | 5,892,171 | +0.58(+2.46%) |
Apr 01, 2015 | 23.51 | 23.58 | 23.09 | 23.37 | 8,961,268 | -0.39(-1.63%) |
Mar 31, 2015 | 24.04 | 24.18 | 23.56 | 23.76 | 6,198,382 | -0.30(-1.27%) |
Mar 30, 2015 | 23.75 | 24.25 | 23.67 | 24.07 | 6,219,456 | +0.59(+2.51%) |
Mar 27, 2015 | 23.48 | 23.72 | 23.34 | 23.48 | 6,869,435 | -0.05(-0.20%) |
Mar 26, 2015 | 23.67 | 23.76 | 23.30 | 23.52 | 6,578,567 | -0.14(-0.60%) |
Mar 25, 2015 | 24.21 | 24.36 | 23.64 | 23.67 | 5,327,665 | -0.53(-2.18%) |
Mar 24, 2015 | 24.63 | 24.70 | 24.12 | 24.19 | 4,069,018 | -0.46(-1.87%) |
Mar 23, 2015 | 24.65 | 24.78 | 24.58 | 24.65 | 2,946,379 | +0.00(+0.00%) |
Mar 20, 2015 | 24.49 | 24.70 | 24.39 | 24.65 | 10,763,278 | +0.30(+1.22%) |
Mar 19, 2015 | 24.37 | 24.69 | 24.16 | 24.36 | 4,817,571 | -0.12(-0.47%) |
Mar 18, 2015 | 23.77 | 24.60 | 23.72 | 24.47 | 6,857,527 | +0.71(+2.99%) |
Mar 17, 2015 | 23.72 | 23.95 | 23.64 | 23.76 | 4,938,641 | -0.03(-0.14%) |
Mar 16, 2015 | 23.55 | 23.97 | 23.50 | 23.79 | 4,898,830 | +0.35(+1.47%) |
Mar 13, 2015 | 23.71 | 23.72 | 23.13 | 23.45 | 6,225,334 | -0.37(-1.56%) |
Mar 12, 2015 | 23.31 | 23.95 | 23.26 | 23.82 | 6,057,357 | +0.66(+2.87%) |
Mar 11, 2015 | 23.27 | 23.36 | 23.07 | 23.16 | 4,140,501 | -0.16(-0.67%) |
Mar 10, 2015 | 23.10 | 23.48 | 23.01 | 23.31 | 5,381,945 | +0.17(+0.73%) |
Mar 09, 2015 | 23.08 | 23.32 | 23.03 | 23.14 | 4,799,808 | +0.03(+0.15%) |
Mar 06, 2015 | 23.25 | 23.25 | 22.92 | 23.11 | 6,641,483 | -0.44(-1.87%) |
Mar 05, 2015 | 23.37 | 23.60 | 23.35 | 23.55 | 6,470,517 | +0.30(+1.28%) |
Mar 04, 2015 | 23.18 | 23.30 | 23.11 | 23.25 | 4,835,830 | -0.03(-0.15%) |
Mar 03, 2015 | 23.43 | 23.43 | 23.08 | 23.29 | 3,272,376 | +0.05(+0.20%) |
Mar 02, 2015 | 23.85 | 23.85 | 23.16 | 23.24 | 4,979,267 | -0.47(-1.97%) |
Feb 27, 2015 | 24.09 | 24.13 | 23.67 | 23.71 | 7,322,001 | -0.43(-1.77%) |
Feb 26, 2015 | 24.40 | 24.42 | 24.10 | 24.13 | 4,720,836 | -0.16(-0.67%) |
Feb 25, 2015 | 24.42 | 24.78 | 24.24 | 24.30 | 8,157,649 | -0.15(-0.61%) |
Feb 24, 2015 | 24.15 | 24.59 | 24.11 | 24.44 | 5,752,130 | +0.32(+1.32%) |
Feb 23, 2015 | 24.37 | 24.50 | 24.11 | 24.13 | 6,426,849 | -0.17(-0.70%) |
Feb 20, 2015 | 24.53 | 24.58 | 24.11 | 24.30 | 7,533,546 | -0.26(-1.05%) |
Feb 19, 2015 | 24.64 | 24.70 | 24.40 | 24.55 | 4,846,448 | +0.08(+0.33%) |
Feb 18, 2015 | 24.50 | 24.56 | 23.50 | 24.47 | 16,268,207 | -0.56(-2.22%) |
Feb 17, 2015 | 25.15 | 25.51 | 24.82 | 25.03 | 8,145,264 | -0.20(-0.81%) |
Feb 13, 2015 | 25.11 | 25.23 | 25.23 | 25.23 | 6,153,350 | +0.04(+0.16%) |
Feb 12, 2015 | 25.47 | 25.54 | 25.12 | 25.19 | 4,906,205 | -0.26(-1.01%) |
Feb 11, 2015 | 25.98 | 26.00 | 25.39 | 25.45 | 4,238,013 | -0.73(-2.77%) |
Feb 10, 2015 | 25.73 | 26.25 | 25.62 | 26.17 | 3,761,168 | +0.45(+1.77%) |
Feb 09, 2015 | 26.39 | 26.39 | 25.60 | 25.72 | 4,759,952 | -0.67(-2.54%) |
Feb 06, 2015 | 27.72 | 27.72 | 26.26 | 26.39 | 6,811,458 | -1.42(-5.09%) |
Feb 05, 2015 | 27.33 | 27.94 | 27.13 | 27.81 | 5,660,673 | +0.59(+2.17%) |
Feb 04, 2015 | 27.09 | 27.40 | 26.96 | 27.22 | 7,058,517 | +0.05(+0.20%) |
Feb 03, 2015 | 27.03 | 27.23 | 26.82 | 27.16 | 4,016,754 | +0.06(+0.22%) |