Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.23 | 24.89 | 23.04 | 24.87 | 9,165,696 | -0.72(-2.83%) |
Apr 29, 2015 | 25.16 | 26.13 | 25.03 | 25.60 | 3,264,401 | +0.31(+1.22%) |
Apr 28, 2015 | 25.22 | 25.44 | 24.56 | 25.29 | 2,582,721 | +0.32(+1.27%) |
Apr 27, 2015 | 24.28 | 25.04 | 24.28 | 24.97 | 2,093,484 | +0.81(+3.34%) |
Apr 24, 2015 | 24.41 | 24.48 | 23.99 | 24.17 | 1,920,865 | -0.23(-0.93%) |
Apr 23, 2015 | 24.19 | 24.69 | 24.00 | 24.39 | 1,309,390 | +0.31(+1.28%) |
Apr 22, 2015 | 24.08 | 24.46 | 23.86 | 24.09 | 1,704,368 | -0.14(-0.56%) |
Apr 21, 2015 | 25.02 | 25.10 | 24.04 | 24.22 | 1,689,954 | -0.72(-2.87%) |
Apr 20, 2015 | 24.83 | 25.16 | 24.82 | 24.94 | 1,704,946 | +0.24(+0.95%) |
Apr 17, 2015 | 24.69 | 24.95 | 24.43 | 24.70 | 1,490,835 | -0.34(-1.34%) |
Apr 16, 2015 | 25.35 | 25.38 | 24.81 | 25.04 | 1,986,065 | -0.49(-1.92%) |
Apr 15, 2015 | 24.13 | 25.86 | 23.99 | 25.53 | 3,503,684 | +1.50(+6.26%) |
Apr 14, 2015 | 23.90 | 24.09 | 23.53 | 24.02 | 1,222,984 | +0.28(+1.18%) |
Apr 13, 2015 | 24.09 | 24.14 | 23.67 | 23.74 | 1,482,762 | -0.40(-1.65%) |
Apr 10, 2015 | 24.10 | 24.25 | 23.80 | 24.14 | 1,381,308 | +0.15(+0.64%) |
Apr 09, 2015 | 23.61 | 24.12 | 23.57 | 23.99 | 1,547,133 | +0.25(+1.07%) |
Apr 08, 2015 | 24.09 | 24.12 | 23.70 | 23.73 | 1,207,162 | -0.20(-0.83%) |
Apr 07, 2015 | 24.26 | 24.28 | 23.79 | 23.93 | 1,398,065 | -0.38(-1.56%) |
Apr 06, 2015 | 23.48 | 24.56 | 23.32 | 24.31 | 2,697,175 | +0.75(+3.19%) |
Apr 02, 2015 | 23.64 | 23.56 | 23.56 | 23.56 | 1,729,693 | -0.14(-0.61%) |
Apr 01, 2015 | 24.05 | 24.34 | 23.52 | 23.71 | 2,557,016 | -0.38(-1.58%) |
Mar 31, 2015 | 24.14 | 24.20 | 23.86 | 24.09 | 1,587,529 | -0.32(-1.30%) |
Mar 30, 2015 | 23.73 | 24.69 | 23.71 | 24.40 | 2,037,447 | +0.81(+3.42%) |
Mar 27, 2015 | 23.85 | 23.86 | 23.31 | 23.60 | 2,128,564 | -0.34(-1.44%) |
Mar 26, 2015 | 23.82 | 24.42 | 23.80 | 23.94 | 1,226,805 | +0.01(+0.04%) |
Mar 25, 2015 | 24.27 | 24.42 | 23.86 | 23.93 | 1,634,059 | -0.13(-0.53%) |
Mar 24, 2015 | 24.14 | 24.19 | 23.64 | 24.06 | 1,984,834 | -0.21(-0.86%) |
Mar 23, 2015 | 24.23 | 24.71 | 24.09 | 24.27 | 2,062,856 | +0.07(+0.30%) |
Mar 20, 2015 | 23.90 | 24.25 | 23.76 | 24.19 | 1,704,742 | +0.50(+2.10%) |
Mar 19, 2015 | 24.05 | 24.17 | 23.55 | 23.70 | 2,189,834 | -0.59(-2.42%) |
Mar 18, 2015 | 23.13 | 24.54 | 22.97 | 24.29 | 2,659,157 | +0.93(+4.00%) |
Mar 17, 2015 | 23.04 | 23.51 | 22.99 | 23.35 | 1,887,569 | +0.24(+1.02%) |
Mar 16, 2015 | 23.40 | 23.43 | 22.78 | 23.12 | 2,710,450 | -0.17(-0.74%) |
Mar 13, 2015 | 23.50 | 23.61 | 22.90 | 23.29 | 2,083,282 | -0.33(-1.38%) |
Mar 12, 2015 | 23.09 | 23.73 | 22.84 | 23.61 | 2,194,789 | +0.76(+3.33%) |
Mar 11, 2015 | 23.24 | 23.24 | 22.67 | 22.85 | 3,128,358 | -0.29(-1.25%) |
Mar 10, 2015 | 22.76 | 23.32 | 22.46 | 23.14 | 3,947,799 | +0.16(+0.71%) |
Mar 09, 2015 | 23.23 | 23.45 | 22.98 | 22.98 | 1,764,145 | -0.22(-0.94%) |
Mar 06, 2015 | 23.53 | 24.20 | 23.17 | 23.20 | 2,490,041 | -0.62(-2.59%) |
Mar 05, 2015 | 23.55 | 23.84 | 23.33 | 23.81 | 1,688,529 | +0.01(+0.04%) |
Mar 04, 2015 | 24.11 | 24.39 | 23.35 | 23.81 | 2,956,297 | -0.59(-2.41%) |
Mar 03, 2015 | 24.07 | 24.47 | 23.99 | 24.39 | 1,560,314 | +0.24(+1.01%) |
Mar 02, 2015 | 24.77 | 24.81 | 24.13 | 24.15 | 2,841,527 | -0.62(-2.52%) |
Feb 27, 2015 | 24.88 | 25.14 | 24.72 | 24.77 | 2,745,220 | +0.04(+0.15%) |
Feb 26, 2015 | 25.03 | 25.24 | 24.65 | 24.74 | 1,999,577 | -0.34(-1.37%) |
Feb 25, 2015 | 24.40 | 25.35 | 24.28 | 25.08 | 3,274,357 | +0.52(+2.13%) |
Feb 24, 2015 | 24.42 | 24.73 | 24.30 | 24.56 | 2,492,560 | +0.26(+1.08%) |
Feb 23, 2015 | 24.39 | 24.61 | 24.16 | 24.29 | 3,561,094 | -0.39(-1.57%) |
Feb 20, 2015 | 22.84 | 24.75 | 22.56 | 24.68 | 5,353,148 | +1.74(+7.60%) |
Feb 19, 2015 | 23.70 | 23.87 | 22.83 | 22.94 | 4,660,475 | -1.28(-5.30%) |
Feb 18, 2015 | 22.37 | 25.29 | 22.37 | 24.22 | 9,448,873 | +1.23(+5.35%) |
Feb 17, 2015 | 22.64 | 23.06 | 22.54 | 22.99 | 3,382,640 | +0.26(+1.15%) |
Feb 13, 2015 | 22.79 | 22.73 | 22.73 | 22.73 | 2,821,648 | +0.17(+0.76%) |
Feb 12, 2015 | 22.58 | 22.70 | 22.35 | 22.56 | 1,368,067 | +0.23(+1.05%) |
Feb 11, 2015 | 22.30 | 22.51 | 21.77 | 22.32 | 1,286,387 | -0.14(-0.60%) |
Feb 10, 2015 | 22.80 | 22.80 | 22.08 | 22.46 | 2,064,647 | -0.13(-0.56%) |
Feb 09, 2015 | 22.33 | 22.77 | 22.33 | 22.59 | 3,419,576 | +0.15(+0.68%) |
Feb 06, 2015 | 22.12 | 22.70 | 21.95 | 22.43 | 2,378,469 | +0.57(+2.60%) |
Feb 05, 2015 | 21.60 | 21.93 | 21.21 | 21.86 | 1,763,642 | +0.46(+2.15%) |
Feb 04, 2015 | 22.11 | 22.33 | 21.26 | 21.40 | 3,000,428 | -0.98(-4.36%) |
Feb 03, 2015 | 21.54 | 22.40 | 21.44 | 22.38 | 3,965,582 | +1.16(+5.45%) |