Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.63 | 26.47 | 24.96 | 25.71 | 6,826,046 | +1.72(+7.17%) |
Apr 29, 2015 | 23.71 | 24.02 | 23.66 | 23.99 | 2,842,244 | +0.24(+1.00%) |
Apr 28, 2015 | 23.91 | 24.07 | 23.71 | 23.75 | 2,067,805 | -0.23(-0.95%) |
Apr 27, 2015 | 24.36 | 24.45 | 23.93 | 23.98 | 2,140,062 | -0.31(-1.29%) |
Apr 24, 2015 | 24.43 | 24.45 | 24.20 | 24.29 | 1,750,201 | +0.00(+0.00%) |
Apr 23, 2015 | 24.23 | 24.37 | 24.19 | 24.29 | 1,268,172 | +0.06(+0.24%) |
Apr 22, 2015 | 24.19 | 24.34 | 24.00 | 24.23 | 3,151,778 | +0.06(+0.24%) |
Apr 21, 2015 | 24.26 | 24.30 | 24.10 | 24.18 | 2,059,890 | -0.03(-0.12%) |
Apr 20, 2015 | 24.13 | 24.44 | 24.04 | 24.20 | 1,654,838 | +0.26(+1.07%) |
Apr 17, 2015 | 24.17 | 24.44 | 23.79 | 23.95 | 3,094,590 | -0.38(-1.56%) |
Apr 16, 2015 | 24.33 | 24.42 | 24.19 | 24.33 | 873,113 | +0.03(+0.14%) |
Apr 15, 2015 | 24.35 | 24.49 | 24.22 | 24.30 | 1,211,045 | +0.09(+0.35%) |
Apr 14, 2015 | 24.22 | 24.35 | 24.10 | 24.21 | 1,142,315 | -0.07(-0.29%) |
Apr 13, 2015 | 24.48 | 24.48 | 24.24 | 24.28 | 1,155,845 | -0.26(-1.06%) |
Apr 10, 2015 | 24.54 | 24.65 | 24.37 | 24.54 | 1,199,047 | +0.01(+0.06%) |
Apr 09, 2015 | 24.59 | 24.88 | 24.42 | 24.53 | 1,172,360 | -0.11(-0.46%) |
Apr 08, 2015 | 24.35 | 24.69 | 24.23 | 24.64 | 1,218,262 | +0.27(+1.09%) |
Apr 07, 2015 | 24.65 | 24.65 | 24.34 | 24.38 | 1,721,526 | -0.17(-0.70%) |
Apr 06, 2015 | 24.20 | 24.78 | 24.08 | 24.55 | 2,100,002 | +0.26(+1.06%) |
Apr 02, 2015 | 24.16 | 24.29 | 24.29 | 24.29 | 1,905,560 | +0.17(+0.71%) |
Apr 01, 2015 | 24.26 | 24.31 | 23.99 | 24.12 | 3,070,892 | -0.15(-0.63%) |
Mar 31, 2015 | 23.74 | 24.46 | 23.74 | 24.27 | 4,397,899 | +0.55(+2.30%) |
Mar 30, 2015 | 23.56 | 23.87 | 23.56 | 23.73 | 2,968,563 | +0.20(+0.87%) |
Mar 27, 2015 | 22.80 | 23.65 | 22.80 | 23.52 | 3,088,758 | +0.61(+2.65%) |
Mar 26, 2015 | 22.40 | 22.99 | 22.21 | 22.91 | 6,432,533 | +0.47(+2.07%) |
Mar 25, 2015 | 23.04 | 23.07 | 22.44 | 22.45 | 2,762,864 | -0.52(-2.27%) |
Mar 24, 2015 | 23.07 | 23.19 | 22.95 | 22.97 | 4,626,280 | -0.12(-0.53%) |
Mar 23, 2015 | 23.17 | 23.36 | 23.08 | 23.09 | 3,098,247 | -0.10(-0.45%) |
Mar 20, 2015 | 23.11 | 23.26 | 22.99 | 23.20 | 4,630,377 | +0.19(+0.83%) |
Mar 19, 2015 | 22.97 | 23.35 | 22.82 | 23.01 | 3,192,591 | -0.08(-0.33%) |
Mar 18, 2015 | 23.28 | 23.36 | 23.04 | 23.08 | 3,893,459 | -0.29(-1.24%) |
Mar 17, 2015 | 23.41 | 23.45 | 23.19 | 23.37 | 2,021,116 | -0.08(-0.34%) |
Mar 16, 2015 | 23.28 | 23.80 | 23.25 | 23.45 | 3,664,655 | +0.27(+1.15%) |
Mar 13, 2015 | 23.17 | 23.32 | 22.95 | 23.19 | 1,853,170 | -0.05(-0.20%) |
Mar 12, 2015 | 23.07 | 23.40 | 22.95 | 23.24 | 3,004,443 | +0.30(+1.33%) |
Mar 11, 2015 | 22.73 | 23.01 | 22.56 | 22.93 | 4,972,091 | +0.31(+1.39%) |
Mar 10, 2015 | 22.55 | 22.87 | 22.45 | 22.62 | 3,959,302 | -0.15(-0.67%) |
Mar 09, 2015 | 22.61 | 22.79 | 22.28 | 22.77 | 3,053,626 | +0.14(+0.63%) |
Mar 06, 2015 | 22.81 | 23.00 | 22.51 | 22.63 | 3,336,848 | -0.30(-1.33%) |
Mar 05, 2015 | 22.97 | 23.00 | 22.58 | 22.93 | 2,600,546 | +0.11(+0.50%) |
Mar 04, 2015 | 23.19 | 23.34 | 22.82 | 22.82 | 3,307,395 | -0.85(-3.59%) |
Mar 03, 2015 | 23.58 | 23.73 | 23.38 | 23.67 | 3,067,396 | +0.10(+0.44%) |
Mar 02, 2015 | 23.36 | 23.58 | 23.27 | 23.56 | 3,096,965 | +0.23(+0.98%) |
Feb 27, 2015 | 23.45 | 23.57 | 23.10 | 23.34 | 5,708,292 | -0.19(-0.83%) |
Feb 26, 2015 | 22.89 | 23.71 | 21.75 | 23.53 | 16,104,399 | -2.92(-11.02%) |
Feb 25, 2015 | 26.03 | 26.50 | 25.90 | 26.45 | 1,560,282 | +0.47(+1.79%) |
Feb 24, 2015 | 25.90 | 26.02 | 25.61 | 25.98 | 1,857,885 | +0.11(+0.44%) |
Feb 23, 2015 | 25.91 | 26.10 | 25.80 | 25.87 | 1,955,662 | -0.13(-0.51%) |
Feb 20, 2015 | 25.97 | 26.05 | 25.64 | 26.00 | 1,806,272 | +0.07(+0.26%) |
Feb 19, 2015 | 25.89 | 26.01 | 25.70 | 25.93 | 1,740,250 | +0.06(+0.22%) |
Feb 18, 2015 | 25.96 | 26.08 | 25.71 | 25.88 | 1,761,557 | -0.17(-0.66%) |
Feb 17, 2015 | 25.91 | 26.13 | 25.81 | 26.05 | 1,288,781 | +0.20(+0.77%) |
Feb 13, 2015 | 25.71 | 25.85 | 25.85 | 25.85 | 1,145,231 | +0.09(+0.37%) |
Feb 12, 2015 | 25.82 | 25.95 | 25.66 | 25.75 | 1,268,541 | -0.02(-0.09%) |
Feb 11, 2015 | 25.99 | 26.11 | 25.62 | 25.78 | 1,430,568 | -0.19(-0.75%) |
Feb 10, 2015 | 25.94 | 25.99 | 25.63 | 25.97 | 896,435 | +0.28(+1.11%) |
Feb 09, 2015 | 25.66 | 25.88 | 25.45 | 25.69 | 2,757,145 | +0.03(+0.11%) |
Feb 06, 2015 | 25.54 | 25.96 | 25.35 | 25.66 | 1,722,127 | +0.33(+1.31%) |
Feb 05, 2015 | 25.42 | 25.66 | 25.09 | 25.33 | 2,458,243 | +0.09(+0.34%) |
Feb 04, 2015 | 24.69 | 25.51 | 24.22 | 25.24 | 1,601,475 | -0.26(-1.01%) |
Feb 03, 2015 | 25.07 | 25.53 | 25.06 | 25.50 | 1,200,326 | +0.54(+2.15%) |