Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.46 | 26.30 | 24.80 | 25.53 | 6,871,876 | +1.71(+7.17%) |
Apr 29, 2015 | 23.55 | 23.86 | 23.51 | 23.83 | 2,861,327 | +0.24(+1.00%) |
Apr 28, 2015 | 23.75 | 23.91 | 23.55 | 23.59 | 2,081,688 | -0.23(-0.95%) |
Apr 27, 2015 | 24.19 | 24.29 | 23.77 | 23.82 | 2,154,431 | -0.31(-1.29%) |
Apr 24, 2015 | 24.27 | 24.29 | 24.03 | 24.13 | 1,761,952 | +0.00(+0.00%) |
Apr 23, 2015 | 24.07 | 24.20 | 24.02 | 24.13 | 1,276,686 | +0.06(+0.24%) |
Apr 22, 2015 | 24.02 | 24.18 | 23.84 | 24.07 | 3,172,939 | +0.06(+0.24%) |
Apr 21, 2015 | 24.10 | 24.14 | 23.94 | 24.02 | 2,073,720 | -0.03(-0.12%) |
Apr 20, 2015 | 23.97 | 24.28 | 23.88 | 24.04 | 1,665,949 | +0.25(+1.07%) |
Apr 17, 2015 | 24.01 | 24.28 | 23.63 | 23.79 | 3,115,367 | -0.38(-1.56%) |
Apr 16, 2015 | 24.17 | 24.26 | 24.02 | 24.17 | 878,975 | +0.03(+0.14%) |
Apr 15, 2015 | 24.19 | 24.33 | 24.06 | 24.13 | 1,219,176 | +0.08(+0.35%) |
Apr 14, 2015 | 24.06 | 24.19 | 23.94 | 24.05 | 1,149,985 | -0.07(-0.29%) |
Apr 13, 2015 | 24.32 | 24.32 | 24.08 | 24.12 | 1,163,606 | -0.26(-1.06%) |
Apr 10, 2015 | 24.37 | 24.49 | 24.21 | 24.38 | 1,207,098 | +0.01(+0.06%) |
Apr 09, 2015 | 24.43 | 24.71 | 24.26 | 24.36 | 1,180,231 | -0.11(-0.46%) |
Apr 08, 2015 | 24.19 | 24.52 | 24.07 | 24.48 | 1,226,441 | +0.26(+1.09%) |
Apr 07, 2015 | 24.49 | 24.49 | 24.18 | 24.21 | 1,733,084 | -0.17(-0.70%) |
Apr 06, 2015 | 24.04 | 24.62 | 23.92 | 24.38 | 2,114,101 | +0.25(+1.06%) |
Apr 02, 2015 | 24.00 | 24.13 | 24.13 | 24.13 | 1,918,354 | +0.17(+0.71%) |
Apr 01, 2015 | 24.10 | 24.15 | 23.83 | 23.96 | 3,091,510 | -0.15(-0.63%) |
Mar 31, 2015 | 23.58 | 24.30 | 23.58 | 24.11 | 4,427,427 | +0.54(+2.30%) |
Mar 30, 2015 | 23.40 | 23.71 | 23.40 | 23.57 | 2,988,494 | +0.20(+0.87%) |
Mar 27, 2015 | 22.65 | 23.50 | 22.65 | 23.36 | 3,109,496 | +0.60(+2.65%) |
Mar 26, 2015 | 22.25 | 22.84 | 22.06 | 22.76 | 6,475,722 | +0.46(+2.07%) |
Mar 25, 2015 | 22.88 | 22.92 | 22.29 | 22.30 | 2,781,414 | -0.52(-2.27%) |
Mar 24, 2015 | 22.91 | 23.03 | 22.80 | 22.82 | 4,657,341 | -0.12(-0.53%) |
Mar 23, 2015 | 23.02 | 23.20 | 22.93 | 22.94 | 3,119,049 | -0.10(-0.45%) |
Mar 20, 2015 | 22.96 | 23.10 | 22.84 | 23.04 | 4,661,465 | +0.19(+0.83%) |
Mar 19, 2015 | 22.82 | 23.19 | 22.67 | 22.86 | 3,214,026 | -0.08(-0.33%) |
Mar 18, 2015 | 23.13 | 23.20 | 22.89 | 22.93 | 3,919,600 | -0.29(-1.24%) |
Mar 17, 2015 | 23.25 | 23.30 | 23.03 | 23.22 | 2,034,686 | -0.08(-0.34%) |
Mar 16, 2015 | 23.13 | 23.64 | 23.09 | 23.30 | 3,689,260 | +0.26(+1.15%) |
Mar 13, 2015 | 23.02 | 23.16 | 22.80 | 23.03 | 1,865,612 | -0.05(-0.20%) |
Mar 12, 2015 | 22.91 | 23.24 | 22.79 | 23.08 | 3,024,615 | +0.30(+1.33%) |
Mar 11, 2015 | 22.58 | 22.86 | 22.41 | 22.78 | 5,005,473 | +0.31(+1.39%) |
Mar 10, 2015 | 22.40 | 22.71 | 22.30 | 22.47 | 3,985,885 | -0.15(-0.67%) |
Mar 09, 2015 | 22.46 | 22.64 | 22.13 | 22.62 | 3,074,128 | +0.14(+0.63%) |
Mar 06, 2015 | 22.66 | 22.85 | 22.36 | 22.48 | 3,359,252 | -0.30(-1.32%) |
Mar 05, 2015 | 22.82 | 22.85 | 22.43 | 22.78 | 2,618,006 | +0.11(+0.50%) |
Mar 04, 2015 | 23.03 | 23.19 | 22.67 | 22.67 | 3,329,601 | -0.84(-3.59%) |
Mar 03, 2015 | 23.42 | 23.57 | 23.22 | 23.51 | 3,087,990 | +0.10(+0.44%) |
Mar 02, 2015 | 23.20 | 23.42 | 23.12 | 23.41 | 3,117,759 | +0.23(+0.98%) |
Feb 27, 2015 | 23.30 | 23.41 | 22.95 | 23.18 | 5,746,618 | -0.19(-0.83%) |
Feb 26, 2015 | 22.73 | 23.55 | 21.60 | 23.37 | 16,212,524 | -2.90(-11.02%) |
Feb 25, 2015 | 25.85 | 26.33 | 25.73 | 26.27 | 1,570,758 | +0.46(+1.79%) |
Feb 24, 2015 | 25.73 | 25.85 | 25.44 | 25.81 | 1,870,359 | +0.11(+0.44%) |
Feb 23, 2015 | 25.74 | 25.93 | 25.63 | 25.69 | 1,968,792 | -0.13(-0.51%) |
Feb 20, 2015 | 25.80 | 25.87 | 25.47 | 25.83 | 1,818,399 | +0.07(+0.26%) |
Feb 19, 2015 | 25.71 | 25.84 | 25.52 | 25.76 | 1,751,934 | +0.06(+0.22%) |
Feb 18, 2015 | 25.79 | 25.90 | 25.53 | 25.70 | 1,773,384 | -0.17(-0.66%) |
Feb 17, 2015 | 25.74 | 25.96 | 25.64 | 25.87 | 1,297,434 | +0.20(+0.77%) |
Feb 13, 2015 | 25.54 | 25.68 | 25.68 | 25.68 | 1,152,920 | +0.09(+0.37%) |
Feb 12, 2015 | 25.65 | 25.77 | 25.49 | 25.58 | 1,277,059 | -0.02(-0.09%) |
Feb 11, 2015 | 25.82 | 25.94 | 25.45 | 25.60 | 1,440,173 | -0.19(-0.75%) |
Feb 10, 2015 | 25.77 | 25.82 | 25.46 | 25.80 | 902,454 | +0.28(+1.11%) |
Feb 09, 2015 | 25.49 | 25.70 | 25.28 | 25.52 | 2,775,656 | +0.03(+0.11%) |
Feb 06, 2015 | 25.37 | 25.79 | 25.18 | 25.49 | 1,733,689 | +0.33(+1.31%) |
Feb 05, 2015 | 25.25 | 25.49 | 24.92 | 25.16 | 2,474,748 | +0.08(+0.34%) |
Feb 04, 2015 | 24.52 | 25.34 | 24.06 | 25.07 | 1,612,227 | -0.25(-1.01%) |
Feb 03, 2015 | 24.90 | 25.36 | 24.89 | 25.33 | 1,208,385 | +0.53(+2.15%) |