Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.08 | 24.10 | 23.64 | 24.00 | 27,886,710 | -0.13(-0.52%) |
Apr 29, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 17,757,736 | -0.29(-1.19%) |
Apr 28, 2015 | 24.74 | 24.76 | 24.34 | 24.42 | 26,414,726 | +0.02(+0.08%) |
Apr 27, 2015 | 24.72 | 24.88 | 24.39 | 24.40 | 24,691,144 | -0.24(-0.97%) |
Apr 24, 2015 | 24.26 | 24.65 | 24.22 | 24.63 | 26,009,964 | +0.60(+2.48%) |
Apr 23, 2015 | 23.16 | 24.10 | 23.14 | 24.04 | 31,894,776 | +0.59(+2.52%) |
Apr 22, 2015 | 22.99 | 23.53 | 22.94 | 23.45 | 23,710,906 | +0.59(+2.58%) |
Apr 21, 2015 | 22.86 | 23.09 | 22.82 | 22.86 | 11,663,930 | -0.01(-0.03%) |
Apr 20, 2015 | 22.95 | 23.01 | 22.69 | 22.86 | 17,175,846 | -0.02(-0.10%) |
Apr 17, 2015 | 22.92 | 23.05 | 22.73 | 22.89 | 27,328,928 | -0.49(-2.11%) |
Apr 16, 2015 | 23.33 | 23.53 | 23.14 | 23.38 | 20,618,870 | +0.03(+0.11%) |
Apr 15, 2015 | 22.94 | 23.38 | 22.84 | 23.36 | 30,468,460 | +0.57(+2.50%) |
Apr 14, 2015 | 22.71 | 22.88 | 22.46 | 22.79 | 25,376,048 | +0.39(+1.75%) |
Apr 13, 2015 | 22.70 | 23.00 | 22.37 | 22.39 | 29,197,562 | -0.44(-1.92%) |
Apr 10, 2015 | 22.53 | 22.85 | 22.51 | 22.83 | 18,050,858 | +0.17(+0.76%) |
Apr 09, 2015 | 22.78 | 22.97 | 22.58 | 22.66 | 31,174,288 | -0.05(-0.23%) |
Apr 08, 2015 | 22.81 | 22.93 | 22.55 | 22.71 | 26,260,268 | +0.51(+2.30%) |
Apr 07, 2015 | 22.27 | 22.41 | 22.16 | 22.20 | 15,053,928 | -0.11(-0.51%) |
Apr 06, 2015 | 22.43 | 22.65 | 22.27 | 22.31 | 34,282,280 | +0.29(+1.29%) |
Apr 02, 2015 | 21.69 | 22.03 | 22.03 | 22.03 | 38,643,240 | +0.66(+3.07%) |
Apr 01, 2015 | 21.30 | 21.63 | 21.18 | 21.37 | 39,473,344 | +0.58(+2.81%) |
Mar 31, 2015 | 20.66 | 20.94 | 20.47 | 20.79 | 31,473,310 | +0.19(+0.90%) |
Mar 30, 2015 | 20.15 | 20.69 | 20.13 | 20.60 | 30,586,520 | +0.53(+2.64%) |
Mar 27, 2015 | 20.31 | 20.39 | 19.99 | 20.07 | 21,333,570 | -0.44(-2.16%) |
Mar 26, 2015 | 20.90 | 20.97 | 20.39 | 20.52 | 31,555,494 | -0.45(-2.15%) |
Mar 25, 2015 | 21.53 | 21.56 | 20.97 | 20.97 | 19,616,060 | -0.34(-1.59%) |
Mar 24, 2015 | 21.61 | 21.63 | 21.09 | 21.31 | 25,025,528 | -0.01(-0.06%) |
Mar 23, 2015 | 21.01 | 21.37 | 20.98 | 21.32 | 29,825,294 | +0.42(+2.00%) |
Mar 20, 2015 | 20.55 | 20.99 | 20.55 | 20.90 | 31,556,642 | +0.87(+4.37%) |
Mar 19, 2015 | 20.42 | 20.53 | 19.92 | 20.03 | 27,629,024 | -0.74(-3.57%) |
Mar 18, 2015 | 20.02 | 20.92 | 19.94 | 20.77 | 42,057,932 | +0.58(+2.89%) |
Mar 17, 2015 | 19.39 | 20.22 | 19.37 | 20.19 | 43,821,076 | +0.62(+3.18%) |
Mar 16, 2015 | 19.76 | 19.84 | 19.44 | 19.56 | 25,607,618 | +0.14(+0.72%) |
Mar 13, 2015 | 19.54 | 19.56 | 19.10 | 19.43 | 38,220,188 | -0.70(-3.46%) |
Mar 12, 2015 | 20.64 | 20.69 | 20.04 | 20.12 | 28,241,026 | -0.17(-0.82%) |
Mar 11, 2015 | 20.09 | 20.43 | 19.99 | 20.29 | 24,419,008 | +0.10(+0.49%) |
Mar 10, 2015 | 20.42 | 20.49 | 20.07 | 20.19 | 36,672,684 | -0.21(-1.01%) |
Mar 09, 2015 | 20.84 | 20.87 | 20.37 | 20.39 | 30,127,882 | -0.77(-3.63%) |
Mar 06, 2015 | 21.28 | 21.36 | 21.08 | 21.16 | 29,794,944 | -0.58(-2.65%) |
Mar 05, 2015 | 21.87 | 21.88 | 21.57 | 21.74 | 26,120,046 | -0.30(-1.38%) |
Mar 04, 2015 | 22.11 | 22.18 | 21.80 | 22.04 | 30,393,392 | -0.64(-2.83%) |
Mar 03, 2015 | 22.76 | 22.99 | 22.65 | 22.69 | 21,602,028 | -0.18(-0.78%) |
Mar 02, 2015 | 23.30 | 23.32 | 22.74 | 22.86 | 24,807,006 | -0.58(-2.49%) |
Feb 27, 2015 | 23.32 | 23.83 | 23.26 | 23.45 | 30,070,326 | +0.30(+1.32%) |
Feb 26, 2015 | 23.16 | 23.29 | 23.02 | 23.14 | 19,453,952 | -0.15(-0.63%) |
Feb 25, 2015 | 23.16 | 23.42 | 23.00 | 23.29 | 24,422,358 | -0.42(-1.76%) |
Feb 24, 2015 | 23.06 | 23.77 | 22.87 | 23.71 | 26,457,684 | +0.68(+2.94%) |
Feb 23, 2015 | 23.23 | 23.29 | 22.92 | 23.03 | 23,144,188 | -0.07(-0.32%) |
Feb 20, 2015 | 22.96 | 23.19 | 22.80 | 23.10 | 19,612,206 | -0.08(-0.34%) |
Feb 19, 2015 | 23.14 | 23.41 | 22.98 | 23.18 | 14,508,353 | -0.27(-1.16%) |
Feb 18, 2015 | 23.36 | 23.62 | 23.20 | 23.45 | 19,322,860 | +0.01(+0.06%) |
Feb 17, 2015 | 23.30 | 23.47 | 22.92 | 23.44 | 12,143,329 | +0.21(+0.91%) |
Feb 13, 2015 | 22.90 | 23.23 | 23.23 | 23.23 | 22,817,386 | +0.38(+1.65%) |
Feb 12, 2015 | 22.50 | 22.87 | 22.45 | 22.85 | 26,690,588 | +0.86(+3.92%) |
Feb 11, 2015 | 21.88 | 22.11 | 21.63 | 21.99 | 31,104,994 | -0.44(-1.95%) |
Feb 10, 2015 | 22.75 | 22.77 | 22.24 | 22.43 | 21,636,062 | -0.68(-2.93%) |
Feb 09, 2015 | 22.63 | 23.22 | 22.63 | 23.10 | 17,698,998 | +0.29(+1.28%) |
Feb 06, 2015 | 22.83 | 22.94 | 22.64 | 22.81 | 29,165,762 | -0.72(-3.04%) |
Feb 05, 2015 | 23.14 | 23.66 | 23.14 | 23.53 | 17,244,352 | +0.19(+0.79%) |
Feb 04, 2015 | 22.97 | 23.55 | 22.94 | 23.34 | 23,926,020 | -0.31(-1.32%) |
Feb 03, 2015 | 23.34 | 23.72 | 23.26 | 23.65 | 26,470,068 | +0.65(+2.82%) |