Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.16 | 26.33 | 25.55 | 26.07 | 2,657,892 | -0.13(-0.49%) |
Apr 29, 2015 | 26.09 | 26.28 | 25.92 | 26.20 | 1,348,941 | +0.26(+1.02%) |
Apr 28, 2015 | 25.91 | 26.14 | 25.66 | 25.93 | 1,254,832 | +0.10(+0.40%) |
Apr 27, 2015 | 25.81 | 25.90 | 25.52 | 25.83 | 880,098 | +0.17(+0.66%) |
Apr 24, 2015 | 25.42 | 25.67 | 25.18 | 25.66 | 564,634 | +0.39(+1.52%) |
Apr 23, 2015 | 25.25 | 25.36 | 25.06 | 25.27 | 419,683 | +0.00(+0.00%) |
Apr 22, 2015 | 25.22 | 25.34 | 25.02 | 25.27 | 677,547 | +0.14(+0.54%) |
Apr 21, 2015 | 25.06 | 25.39 | 24.97 | 25.14 | 676,587 | +0.24(+0.97%) |
Apr 20, 2015 | 24.94 | 25.09 | 24.61 | 24.89 | 559,547 | +0.08(+0.32%) |
Apr 17, 2015 | 24.93 | 25.06 | 24.63 | 24.81 | 659,431 | -0.20(-0.80%) |
Apr 16, 2015 | 24.95 | 25.10 | 24.49 | 25.02 | 344,818 | +0.09(+0.35%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.84 | 24.93 | 482,151 | -0.25(-0.99%) |
Apr 14, 2015 | 25.27 | 25.27 | 24.84 | 25.18 | 550,430 | -0.03(-0.13%) |
Apr 13, 2015 | 25.30 | 25.52 | 25.16 | 25.21 | 572,291 | -0.17(-0.66%) |
Apr 10, 2015 | 25.41 | 25.51 | 25.22 | 25.38 | 577,784 | +0.06(+0.22%) |
Apr 09, 2015 | 25.77 | 25.79 | 25.04 | 25.32 | 758,660 | -0.37(-1.44%) |
Apr 08, 2015 | 25.60 | 25.86 | 25.34 | 25.69 | 643,522 | +0.19(+0.76%) |
Apr 07, 2015 | 26.12 | 26.20 | 25.49 | 25.50 | 753,202 | -0.58(-2.22%) |
Apr 06, 2015 | 25.47 | 26.15 | 25.29 | 26.07 | 1,276,278 | +0.71(+2.78%) |
Apr 02, 2015 | 25.01 | 25.37 | 25.37 | 25.37 | 1,979,321 | +0.40(+1.61%) |
Apr 01, 2015 | 25.10 | 25.18 | 24.88 | 24.97 | 8,298,543 | -0.01(-0.03%) |
Mar 31, 2015 | 25.66 | 25.66 | 24.71 | 24.98 | 1,164,387 | -1.10(-4.22%) |
Mar 30, 2015 | 25.52 | 26.10 | 25.37 | 26.07 | 339,093 | +0.68(+2.69%) |
Mar 27, 2015 | 25.21 | 25.50 | 24.77 | 25.39 | 740,876 | +0.25(+0.99%) |
Mar 26, 2015 | 24.96 | 25.29 | 24.57 | 25.14 | 363,882 | +0.11(+0.45%) |
Mar 25, 2015 | 25.77 | 25.77 | 24.99 | 25.03 | 279,949 | -0.64(-2.49%) |
Mar 24, 2015 | 25.97 | 25.97 | 25.35 | 25.67 | 355,679 | -0.25(-0.98%) |
Mar 23, 2015 | 25.86 | 26.11 | 25.63 | 25.92 | 308,646 | +0.02(+0.06%) |
Mar 20, 2015 | 25.96 | 26.07 | 25.36 | 25.91 | 628,154 | +0.10(+0.37%) |
Mar 19, 2015 | 25.49 | 25.84 | 25.28 | 25.81 | 358,320 | +0.14(+0.56%) |
Mar 18, 2015 | 25.18 | 25.71 | 24.84 | 25.67 | 532,351 | +0.55(+2.18%) |
Mar 17, 2015 | 25.19 | 25.26 | 24.73 | 25.12 | 416,775 | -0.01(-0.03%) |
Mar 16, 2015 | 24.27 | 25.22 | 24.27 | 25.13 | 493,644 | +1.03(+4.25%) |
Mar 13, 2015 | 24.67 | 24.67 | 23.79 | 24.10 | 240,949 | -0.44(-1.78%) |
Mar 12, 2015 | 24.20 | 24.54 | 24.04 | 24.54 | 455,209 | +0.64(+2.66%) |
Mar 11, 2015 | 23.59 | 24.31 | 23.57 | 23.91 | 402,524 | +0.45(+1.90%) |
Mar 10, 2015 | 23.43 | 23.60 | 23.29 | 23.46 | 318,569 | -0.10(-0.40%) |
Mar 09, 2015 | 23.11 | 23.63 | 22.95 | 23.56 | 352,263 | +0.58(+2.52%) |
Mar 06, 2015 | 23.38 | 23.81 | 22.96 | 22.98 | 365,266 | -0.66(-2.79%) |
Mar 05, 2015 | 23.74 | 24.10 | 23.54 | 23.64 | 304,179 | -0.11(-0.47%) |
Mar 04, 2015 | 23.90 | 24.22 | 23.72 | 23.75 | 245,092 | -0.16(-0.66%) |
Mar 03, 2015 | 23.98 | 24.14 | 23.66 | 23.91 | 262,675 | -0.09(-0.36%) |
Mar 02, 2015 | 23.52 | 24.37 | 23.30 | 23.99 | 340,323 | +0.37(+1.58%) |
Feb 27, 2015 | 23.74 | 24.01 | 23.49 | 23.62 | 374,014 | -0.06(-0.27%) |
Feb 26, 2015 | 23.75 | 24.03 | 23.56 | 23.68 | 407,956 | -0.17(-0.73%) |
Feb 25, 2015 | 24.06 | 24.41 | 23.84 | 23.86 | 271,320 | -0.15(-0.63%) |
Feb 24, 2015 | 24.10 | 24.26 | 23.90 | 24.01 | 434,255 | -0.23(-0.95%) |
Feb 23, 2015 | 23.98 | 24.60 | 23.64 | 24.24 | 507,691 | +0.33(+1.40%) |
Feb 20, 2015 | 23.66 | 24.19 | 23.21 | 23.91 | 1,010,909 | +0.30(+1.28%) |
Feb 19, 2015 | 24.05 | 24.22 | 23.27 | 23.60 | 1,016,341 | -0.37(-1.53%) |
Feb 18, 2015 | 22.69 | 24.65 | 22.69 | 23.97 | 1,918,978 | +1.54(+6.87%) |
Feb 17, 2015 | 22.92 | 23.04 | 22.32 | 22.43 | 513,179 | -0.45(-1.95%) |
Feb 13, 2015 | 23.12 | 22.87 | 22.87 | 22.87 | 326,026 | -0.20(-0.86%) |
Feb 12, 2015 | 22.65 | 23.22 | 22.65 | 23.07 | 494,038 | +0.45(+1.97%) |
Feb 11, 2015 | 22.51 | 22.75 | 22.31 | 22.63 | 314,150 | +0.04(+0.18%) |
Feb 10, 2015 | 22.28 | 22.73 | 22.11 | 22.59 | 426,680 | +0.36(+1.61%) |
Feb 09, 2015 | 22.40 | 22.58 | 22.18 | 22.23 | 296,940 | -0.21(-0.92%) |
Feb 06, 2015 | 22.97 | 23.07 | 22.23 | 22.43 | 620,199 | -0.56(-2.45%) |
Feb 05, 2015 | 22.45 | 23.14 | 22.12 | 23.00 | 510,185 | +0.40(+1.76%) |
Feb 04, 2015 | 21.74 | 22.83 | 21.64 | 22.60 | 446,410 | +0.73(+3.34%) |
Feb 03, 2015 | 21.80 | 22.05 | 21.63 | 21.87 | 697,488 | +0.17(+0.77%) |