Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.22 | 24.89 | 23.03 | 24.87 | 9,168,157 | -0.72(-2.83%) |
Apr 29, 2015 | 25.16 | 26.13 | 25.02 | 25.59 | 3,265,277 | +0.31(+1.22%) |
Apr 28, 2015 | 25.21 | 25.43 | 24.55 | 25.28 | 2,583,415 | +0.32(+1.27%) |
Apr 27, 2015 | 24.27 | 25.03 | 24.27 | 24.97 | 2,094,047 | +0.81(+3.34%) |
Apr 24, 2015 | 24.41 | 24.47 | 23.98 | 24.16 | 1,921,381 | -0.23(-0.93%) |
Apr 23, 2015 | 24.18 | 24.69 | 24.00 | 24.39 | 1,309,742 | +0.31(+1.28%) |
Apr 22, 2015 | 24.07 | 24.45 | 23.85 | 24.08 | 1,704,826 | -0.14(-0.56%) |
Apr 21, 2015 | 25.01 | 25.09 | 24.03 | 24.22 | 1,690,408 | -0.72(-2.87%) |
Apr 20, 2015 | 24.82 | 25.16 | 24.81 | 24.93 | 1,705,404 | +0.24(+0.95%) |
Apr 17, 2015 | 24.69 | 24.94 | 24.42 | 24.70 | 1,491,235 | -0.34(-1.34%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.80 | 25.03 | 1,986,598 | -0.49(-1.92%) |
Apr 15, 2015 | 24.12 | 25.85 | 23.98 | 25.52 | 3,504,625 | +1.50(+6.26%) |
Apr 14, 2015 | 23.89 | 24.09 | 23.53 | 24.02 | 1,223,312 | +0.28(+1.18%) |
Apr 13, 2015 | 24.09 | 24.13 | 23.66 | 23.74 | 1,483,160 | -0.40(-1.65%) |
Apr 10, 2015 | 24.10 | 24.24 | 23.79 | 24.13 | 1,381,679 | +0.15(+0.64%) |
Apr 09, 2015 | 23.60 | 24.12 | 23.56 | 23.98 | 1,547,548 | +0.25(+1.07%) |
Apr 08, 2015 | 24.08 | 24.12 | 23.69 | 23.73 | 1,207,486 | -0.20(-0.83%) |
Apr 07, 2015 | 24.25 | 24.28 | 23.78 | 23.93 | 1,398,441 | -0.38(-1.56%) |
Apr 06, 2015 | 23.47 | 24.55 | 23.32 | 24.31 | 2,697,899 | +0.75(+3.19%) |
Apr 02, 2015 | 23.64 | 23.55 | 23.55 | 23.55 | 1,730,158 | -0.14(-0.61%) |
Apr 01, 2015 | 24.04 | 24.33 | 23.51 | 23.70 | 2,557,702 | -0.38(-1.58%) |
Mar 31, 2015 | 24.13 | 24.20 | 23.85 | 24.08 | 1,587,955 | -0.32(-1.30%) |
Mar 30, 2015 | 23.73 | 24.69 | 23.70 | 24.40 | 2,037,994 | +0.81(+3.42%) |
Mar 27, 2015 | 23.84 | 23.85 | 23.30 | 23.59 | 2,129,136 | -0.34(-1.44%) |
Mar 26, 2015 | 23.82 | 24.41 | 23.79 | 23.93 | 1,227,134 | +0.01(+0.04%) |
Mar 25, 2015 | 24.26 | 24.41 | 23.85 | 23.93 | 1,634,498 | -0.13(-0.53%) |
Mar 24, 2015 | 24.13 | 24.18 | 23.64 | 24.05 | 1,985,367 | -0.21(-0.86%) |
Mar 23, 2015 | 24.22 | 24.70 | 24.08 | 24.26 | 2,063,410 | +0.07(+0.30%) |
Mar 20, 2015 | 23.90 | 24.24 | 23.76 | 24.19 | 1,705,199 | +0.50(+2.10%) |
Mar 19, 2015 | 24.04 | 24.16 | 23.55 | 23.69 | 2,190,422 | -0.59(-2.42%) |
Mar 18, 2015 | 23.13 | 24.53 | 22.97 | 24.28 | 2,659,871 | +0.93(+4.00%) |
Mar 17, 2015 | 23.03 | 23.50 | 22.98 | 23.35 | 1,888,076 | +0.24(+1.02%) |
Mar 16, 2015 | 23.39 | 23.43 | 22.78 | 23.11 | 2,711,178 | -0.17(-0.74%) |
Mar 13, 2015 | 23.49 | 23.61 | 22.89 | 23.28 | 2,083,841 | -0.33(-1.38%) |
Mar 12, 2015 | 23.08 | 23.73 | 22.83 | 23.61 | 2,195,378 | +0.76(+3.33%) |
Mar 11, 2015 | 23.24 | 23.24 | 22.67 | 22.85 | 3,129,198 | -0.29(-1.25%) |
Mar 10, 2015 | 22.76 | 23.32 | 22.45 | 23.14 | 3,948,858 | +0.16(+0.71%) |
Mar 09, 2015 | 23.22 | 23.45 | 22.97 | 22.97 | 1,764,619 | -0.22(-0.94%) |
Mar 06, 2015 | 23.53 | 24.20 | 23.16 | 23.19 | 2,490,710 | -0.62(-2.59%) |
Mar 05, 2015 | 23.55 | 23.83 | 23.32 | 23.81 | 1,688,983 | +0.01(+0.04%) |
Mar 04, 2015 | 24.11 | 24.39 | 23.35 | 23.80 | 2,957,091 | -0.59(-2.41%) |
Mar 03, 2015 | 24.06 | 24.47 | 23.98 | 24.39 | 1,560,733 | +0.24(+1.01%) |
Mar 02, 2015 | 24.77 | 24.80 | 24.12 | 24.14 | 2,842,290 | -0.62(-2.52%) |
Feb 27, 2015 | 24.87 | 25.14 | 24.71 | 24.77 | 2,745,957 | +0.04(+0.15%) |
Feb 26, 2015 | 25.02 | 25.24 | 24.65 | 24.73 | 2,000,114 | -0.34(-1.37%) |
Feb 25, 2015 | 24.39 | 25.34 | 24.28 | 25.07 | 3,275,237 | +0.52(+2.13%) |
Feb 24, 2015 | 24.41 | 24.72 | 24.29 | 24.55 | 2,493,229 | +0.26(+1.08%) |
Feb 23, 2015 | 24.39 | 24.60 | 24.15 | 24.29 | 3,562,050 | -0.39(-1.57%) |
Feb 20, 2015 | 22.83 | 24.74 | 22.55 | 24.68 | 5,354,585 | +1.74(+7.60%) |
Feb 19, 2015 | 23.69 | 23.86 | 22.82 | 22.93 | 4,661,726 | -1.28(-5.30%) |
Feb 18, 2015 | 22.36 | 25.28 | 22.36 | 24.21 | 9,451,410 | +1.23(+5.35%) |
Feb 17, 2015 | 22.63 | 23.06 | 22.53 | 22.99 | 3,383,548 | +0.26(+1.15%) |
Feb 13, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 2,822,405 | +0.17(+0.76%) |
Feb 12, 2015 | 22.57 | 22.70 | 22.34 | 22.55 | 1,368,434 | +0.23(+1.05%) |
Feb 11, 2015 | 22.29 | 22.51 | 21.77 | 22.32 | 1,286,733 | -0.14(-0.60%) |
Feb 10, 2015 | 22.80 | 22.80 | 22.07 | 22.45 | 2,065,201 | -0.13(-0.56%) |
Feb 09, 2015 | 22.33 | 22.76 | 22.33 | 22.58 | 3,420,494 | +0.15(+0.68%) |
Feb 06, 2015 | 22.12 | 22.70 | 21.95 | 22.43 | 2,379,108 | +0.57(+2.60%) |
Feb 05, 2015 | 21.59 | 21.92 | 21.21 | 21.86 | 1,764,115 | +0.46(+2.15%) |
Feb 04, 2015 | 22.10 | 22.33 | 21.25 | 21.40 | 3,001,234 | -0.98(-4.36%) |
Feb 03, 2015 | 21.53 | 22.40 | 21.43 | 22.37 | 3,966,647 | +1.16(+5.45%) |