Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.34 | 25.39 | 24.98 | 25.07 | 2,780,085 | -0.39(-1.53%) |
Apr 29, 2015 | 25.49 | 25.59 | 25.29 | 25.46 | 495,599 | -0.17(-0.66%) |
Apr 28, 2015 | 25.65 | 25.77 | 25.38 | 25.63 | 874,090 | +0.03(+0.10%) |
Apr 27, 2015 | 25.62 | 25.71 | 25.53 | 25.60 | 4,289,524 | +0.09(+0.34%) |
Apr 24, 2015 | 25.50 | 25.57 | 25.38 | 25.51 | 1,009,980 | +0.25(+1.01%) |
Apr 23, 2015 | 25.06 | 25.36 | 25.06 | 25.26 | 422,525 | +0.07(+0.30%) |
Apr 22, 2015 | 25.05 | 25.21 | 24.88 | 25.18 | 615,064 | +0.22(+0.88%) |
Apr 21, 2015 | 24.99 | 25.15 | 24.95 | 24.96 | 674,071 | -0.02(-0.09%) |
Apr 20, 2015 | 24.64 | 25.00 | 24.64 | 24.99 | 1,313,631 | +0.48(+1.97%) |
Apr 17, 2015 | 24.70 | 24.71 | 24.44 | 24.50 | 796,567 | -0.40(-1.61%) |
Apr 16, 2015 | 24.88 | 24.96 | 24.84 | 24.91 | 442,963 | -0.07(-0.28%) |
Apr 15, 2015 | 24.80 | 25.01 | 24.76 | 24.98 | 901,944 | +0.26(+1.05%) |
Apr 14, 2015 | 24.80 | 24.83 | 24.59 | 24.72 | 625,249 | -0.10(-0.40%) |
Apr 13, 2015 | 24.93 | 25.03 | 24.81 | 24.81 | 545,008 | -0.08(-0.31%) |
Apr 10, 2015 | 24.76 | 24.89 | 24.72 | 24.89 | 569,729 | +0.11(+0.44%) |
Apr 09, 2015 | 24.62 | 24.78 | 24.55 | 24.78 | 703,573 | +0.13(+0.53%) |
Apr 08, 2015 | 24.61 | 24.73 | 24.53 | 24.65 | 701,510 | +0.06(+0.23%) |
Apr 07, 2015 | 24.65 | 24.80 | 24.59 | 24.60 | 1,529,248 | -0.04(-0.17%) |
Apr 06, 2015 | 24.23 | 24.69 | 24.15 | 24.64 | 652,726 | +0.27(+1.10%) |
Apr 02, 2015 | 24.41 | 24.37 | 24.37 | 24.37 | 1,538,410 | -0.03(-0.12%) |
Apr 01, 2015 | 24.51 | 24.52 | 24.27 | 24.40 | 4,144,250 | -0.13(-0.53%) |
Mar 31, 2015 | 24.63 | 24.71 | 24.52 | 24.53 | 518,039 | -0.22(-0.89%) |
Mar 30, 2015 | 24.63 | 24.76 | 24.62 | 24.75 | 1,881,794 | +0.29(+1.18%) |
Mar 27, 2015 | 24.38 | 24.53 | 24.28 | 24.46 | 507,007 | +0.05(+0.22%) |
Mar 26, 2015 | 24.25 | 24.51 | 24.13 | 24.40 | 1,639,012 | +0.02(+0.09%) |
Mar 25, 2015 | 25.16 | 25.16 | 24.38 | 24.38 | 1,017,062 | -0.72(-2.87%) |
Mar 24, 2015 | 25.18 | 25.28 | 25.10 | 25.10 | 471,438 | -0.07(-0.30%) |
Mar 23, 2015 | 25.19 | 25.29 | 25.17 | 25.18 | 474,506 | +0.03(+0.11%) |
Mar 20, 2015 | 25.14 | 25.29 | 25.14 | 25.15 | 469,031 | +0.14(+0.58%) |
Mar 19, 2015 | 25.05 | 25.13 | 25.01 | 25.01 | 675,186 | -0.05(-0.19%) |
Mar 18, 2015 | 24.71 | 25.16 | 24.63 | 25.05 | 1,018,812 | +0.30(+1.21%) |
Mar 17, 2015 | 24.67 | 24.80 | 24.60 | 24.75 | 635,867 | +0.07(+0.28%) |
Mar 16, 2015 | 24.49 | 24.70 | 24.46 | 24.68 | 1,858,775 | +0.29(+1.18%) |
Mar 13, 2015 | 24.48 | 24.55 | 24.25 | 24.39 | 629,114 | -0.12(-0.49%) |
Mar 12, 2015 | 24.34 | 24.53 | 24.29 | 24.51 | 831,536 | +0.09(+0.38%) |
Mar 11, 2015 | 24.63 | 24.65 | 24.39 | 24.42 | 509,702 | -0.14(-0.57%) |
Mar 10, 2015 | 24.92 | 24.94 | 24.56 | 24.56 | 798,987 | -0.52(-2.05%) |
Mar 09, 2015 | 25.01 | 25.19 | 24.96 | 25.07 | 1,548,753 | +0.11(+0.45%) |
Mar 06, 2015 | 25.25 | 25.30 | 24.92 | 24.96 | 2,830,030 | -0.27(-1.08%) |
Mar 05, 2015 | 25.32 | 25.34 | 25.15 | 25.23 | 765,392 | -0.05(-0.20%) |
Mar 04, 2015 | 25.31 | 25.32 | 25.15 | 25.29 | 1,124,725 | -0.10(-0.38%) |
Mar 03, 2015 | 25.52 | 25.52 | 25.29 | 25.38 | 2,590,713 | -0.20(-0.79%) |
Mar 02, 2015 | 25.39 | 25.58 | 25.37 | 25.58 | 4,057,743 | +0.23(+0.92%) |
Feb 27, 2015 | 25.46 | 25.50 | 25.32 | 25.35 | 429,116 | -0.13(-0.49%) |
Feb 26, 2015 | 25.35 | 25.50 | 25.32 | 25.48 | 812,490 | +0.18(+0.73%) |
Feb 25, 2015 | 25.39 | 25.40 | 25.22 | 25.29 | 481,002 | -0.18(-0.71%) |
Feb 24, 2015 | 25.40 | 25.51 | 25.26 | 25.47 | 634,498 | +0.06(+0.24%) |
Feb 23, 2015 | 25.42 | 25.42 | 25.28 | 25.41 | 2,265,472 | +0.01(+0.06%) |
Feb 20, 2015 | 25.26 | 25.42 | 25.14 | 25.40 | 1,740,787 | +0.15(+0.58%) |
Feb 19, 2015 | 25.11 | 25.28 | 25.08 | 25.25 | 552,290 | +0.10(+0.42%) |
Feb 18, 2015 | 25.06 | 25.16 | 25.04 | 25.15 | 1,391,532 | +0.05(+0.19%) |
Feb 17, 2015 | 25.10 | 25.11 | 25.03 | 25.10 | 2,324,957 | +0.00(+0.02%) |
Feb 13, 2015 | 24.95 | 25.10 | 25.10 | 25.10 | 1,108,262 | +0.22(+0.88%) |
Feb 12, 2015 | 24.67 | 24.88 | 24.65 | 24.88 | 885,593 | +0.40(+1.65%) |
Feb 11, 2015 | 24.40 | 24.53 | 24.37 | 24.47 | 7,429,351 | +0.09(+0.37%) |
Feb 10, 2015 | 24.13 | 24.40 | 24.07 | 24.38 | 5,111,979 | +0.41(+1.69%) |
Feb 09, 2015 | 23.94 | 24.08 | 23.92 | 23.98 | 7,561,681 | -0.04(-0.16%) |
Feb 06, 2015 | 24.16 | 24.27 | 23.95 | 24.02 | 1,872,715 | -0.09(-0.39%) |
Feb 05, 2015 | 24.02 | 24.13 | 23.92 | 24.11 | 1,273,185 | +0.21(+0.86%) |
Feb 04, 2015 | 23.80 | 24.05 | 23.80 | 23.90 | 1,435,627 | +0.04(+0.16%) |
Feb 03, 2015 | 23.65 | 23.88 | 23.60 | 23.87 | 1,694,423 | +0.26(+1.10%) |