Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.40 | 26.11 | 25.33 | 25.67 | 5,775,163 | +0.02(+0.09%) |
Apr 29, 2015 | 25.31 | 26.31 | 25.30 | 25.65 | 9,156,614 | +1.08(+4.38%) |
Apr 28, 2015 | 24.76 | 24.92 | 24.32 | 24.57 | 6,302,484 | -0.35(-1.41%) |
Apr 27, 2015 | 25.05 | 25.23 | 24.79 | 24.92 | 3,553,753 | -0.13(-0.50%) |
Apr 24, 2015 | 25.15 | 25.17 | 24.76 | 25.05 | 2,539,021 | +0.00(+0.00%) |
Apr 23, 2015 | 24.95 | 25.19 | 24.68 | 25.05 | 2,426,637 | +0.08(+0.33%) |
Apr 22, 2015 | 25.09 | 25.16 | 24.77 | 24.97 | 3,831,778 | -0.07(-0.29%) |
Apr 21, 2015 | 24.91 | 25.23 | 24.73 | 25.04 | 3,650,056 | +0.21(+0.85%) |
Apr 20, 2015 | 24.70 | 24.94 | 24.55 | 24.83 | 3,426,989 | +0.24(+0.97%) |
Apr 17, 2015 | 24.28 | 24.66 | 24.01 | 24.59 | 4,258,769 | +0.15(+0.63%) |
Apr 16, 2015 | 24.54 | 24.68 | 24.37 | 24.44 | 2,534,907 | -0.18(-0.73%) |
Apr 15, 2015 | 24.59 | 24.77 | 24.50 | 24.62 | 2,339,792 | +0.09(+0.37%) |
Apr 14, 2015 | 24.76 | 24.76 | 24.31 | 24.53 | 2,974,716 | -0.24(-0.98%) |
Apr 13, 2015 | 24.91 | 25.02 | 24.72 | 24.77 | 2,204,657 | -0.25(-1.01%) |
Apr 10, 2015 | 24.95 | 25.06 | 24.73 | 25.02 | 1,950,370 | +0.08(+0.33%) |
Apr 09, 2015 | 24.64 | 25.03 | 24.64 | 24.94 | 2,785,001 | +0.17(+0.69%) |
Apr 08, 2015 | 24.45 | 24.96 | 24.37 | 24.77 | 3,363,240 | +0.39(+1.59%) |
Apr 07, 2015 | 24.67 | 24.68 | 24.28 | 24.38 | 2,443,525 | -0.28(-1.14%) |
Apr 06, 2015 | 24.14 | 24.82 | 24.03 | 24.66 | 2,739,226 | +0.44(+1.83%) |
Apr 02, 2015 | 24.18 | 24.22 | 24.22 | 24.22 | 1,647,175 | +0.06(+0.26%) |
Apr 01, 2015 | 24.26 | 24.28 | 23.82 | 24.16 | 3,545,453 | -0.30(-1.22%) |
Mar 31, 2015 | 23.96 | 24.50 | 23.80 | 24.45 | 2,985,544 | +0.26(+1.08%) |
Mar 30, 2015 | 23.93 | 24.27 | 23.79 | 24.19 | 2,417,061 | +0.45(+1.90%) |
Mar 27, 2015 | 22.99 | 23.81 | 22.99 | 23.74 | 2,245,445 | +0.13(+0.54%) |
Mar 26, 2015 | 23.26 | 23.70 | 23.12 | 23.61 | 2,834,854 | +0.16(+0.69%) |
Mar 25, 2015 | 24.02 | 24.02 | 23.35 | 23.45 | 3,261,664 | -0.36(-1.52%) |
Mar 24, 2015 | 23.66 | 23.81 | 23.40 | 23.81 | 2,343,187 | +0.22(+0.94%) |
Mar 23, 2015 | 23.19 | 23.81 | 23.12 | 23.59 | 3,806,710 | +0.42(+1.81%) |
Mar 20, 2015 | 22.88 | 23.26 | 22.88 | 23.17 | 4,342,841 | +0.43(+1.91%) |
Mar 19, 2015 | 23.36 | 23.36 | 22.71 | 22.74 | 3,693,394 | -0.79(-3.34%) |
Mar 18, 2015 | 22.69 | 23.69 | 22.49 | 23.52 | 5,330,266 | +0.89(+3.95%) |
Mar 17, 2015 | 22.67 | 22.78 | 22.53 | 22.63 | 2,186,255 | -0.23(-0.99%) |
Mar 16, 2015 | 22.96 | 23.09 | 22.75 | 22.86 | 1,806,321 | +0.07(+0.30%) |
Mar 13, 2015 | 22.88 | 23.14 | 22.59 | 22.79 | 2,581,943 | -0.21(-0.92%) |
Mar 12, 2015 | 22.72 | 23.24 | 22.68 | 23.00 | 2,783,402 | +0.36(+1.60%) |
Mar 11, 2015 | 22.77 | 22.94 | 22.50 | 22.64 | 2,990,638 | -0.27(-1.18%) |
Mar 10, 2015 | 23.24 | 23.32 | 22.86 | 22.91 | 2,865,731 | -0.54(-2.31%) |
Mar 09, 2015 | 23.48 | 23.54 | 23.30 | 23.45 | 2,518,829 | +0.08(+0.35%) |
Mar 06, 2015 | 23.48 | 23.59 | 23.28 | 23.37 | 2,919,844 | -0.29(-1.24%) |
Mar 05, 2015 | 24.06 | 24.08 | 23.51 | 23.66 | 3,046,594 | -0.33(-1.37%) |
Mar 04, 2015 | 24.37 | 24.45 | 23.85 | 23.99 | 3,158,387 | -0.45(-1.85%) |
Mar 03, 2015 | 24.51 | 24.54 | 24.16 | 24.45 | 3,632,080 | -0.12(-0.48%) |
Mar 02, 2015 | 24.16 | 24.75 | 24.16 | 24.56 | 4,500,126 | +0.42(+1.76%) |
Feb 27, 2015 | 24.70 | 24.78 | 24.11 | 24.14 | 4,403,782 | -0.56(-2.25%) |
Feb 26, 2015 | 24.53 | 24.90 | 24.50 | 24.69 | 2,508,929 | +0.19(+0.79%) |
Feb 25, 2015 | 24.51 | 24.64 | 24.40 | 24.50 | 2,549,426 | +0.00(+0.00%) |
Feb 24, 2015 | 24.36 | 24.81 | 24.27 | 24.50 | 4,174,384 | -0.02(-0.09%) |
Feb 23, 2015 | 24.91 | 25.06 | 24.44 | 24.52 | 3,760,841 | -0.48(-1.93%) |
Feb 20, 2015 | 24.59 | 25.08 | 24.20 | 25.01 | 4,085,190 | +0.32(+1.28%) |
Feb 19, 2015 | 24.67 | 24.97 | 24.61 | 24.69 | 3,095,624 | -0.05(-0.18%) |
Feb 18, 2015 | 24.06 | 24.76 | 23.99 | 24.73 | 5,583,541 | +0.70(+2.89%) |
Feb 17, 2015 | 24.20 | 24.58 | 23.61 | 24.04 | 10,222,774 | +0.64(+2.74%) |
Feb 13, 2015 | 23.71 | 23.40 | 23.40 | 23.40 | 4,845,520 | -0.27(-1.14%) |
Feb 12, 2015 | 23.59 | 23.78 | 23.51 | 23.67 | 2,977,098 | +0.19(+0.81%) |
Feb 11, 2015 | 23.24 | 23.80 | 23.21 | 23.48 | 5,032,293 | +0.29(+1.25%) |
Feb 10, 2015 | 23.43 | 23.45 | 23.04 | 23.19 | 2,832,100 | -0.01(-0.04%) |
Feb 09, 2015 | 22.92 | 23.29 | 22.78 | 23.20 | 3,217,179 | +0.26(+1.14%) |
Feb 06, 2015 | 22.56 | 23.15 | 22.56 | 22.94 | 3,028,606 | +0.38(+1.68%) |
Feb 05, 2015 | 22.65 | 22.75 | 22.51 | 22.56 | 3,398,232 | +0.03(+0.12%) |
Feb 04, 2015 | 22.24 | 22.70 | 22.15 | 22.53 | 4,812,491 | +0.28(+1.26%) |
Feb 03, 2015 | 22.26 | 22.76 | 22.18 | 22.25 | 6,082,584 | +0.20(+0.92%) |