Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.01 | 23.09 | 22.74 | 22.89 | 41,072,600 | -0.24(-1.05%) |
Apr 29, 2015 | 23.05 | 23.24 | 22.90 | 23.13 | 55,652,608 | -0.13(-0.55%) |
Apr 28, 2015 | 23.44 | 23.53 | 23.04 | 23.26 | 68,431,816 | -0.07(-0.32%) |
Apr 27, 2015 | 23.84 | 23.92 | 23.22 | 23.34 | 62,976,936 | -0.46(-1.93%) |
Apr 24, 2015 | 23.75 | 23.88 | 23.65 | 23.79 | 33,797,856 | -0.06(-0.25%) |
Apr 23, 2015 | 23.54 | 23.88 | 23.49 | 23.86 | 33,656,344 | +0.29(+1.23%) |
Apr 22, 2015 | 23.49 | 23.67 | 23.48 | 23.57 | 21,566,770 | +0.03(+0.11%) |
Apr 21, 2015 | 23.68 | 23.88 | 23.48 | 23.54 | 32,706,892 | -0.08(-0.34%) |
Apr 20, 2015 | 23.64 | 23.77 | 23.57 | 23.62 | 33,206,592 | -0.02(-0.09%) |
Apr 17, 2015 | 23.61 | 23.66 | 23.46 | 23.64 | 42,563,568 | -0.10(-0.43%) |
Apr 16, 2015 | 23.66 | 23.81 | 23.63 | 23.74 | 29,022,890 | -0.01(-0.06%) |
Apr 15, 2015 | 23.88 | 23.93 | 23.69 | 23.75 | 43,839,988 | +0.12(+0.51%) |
Apr 14, 2015 | 23.65 | 23.82 | 23.55 | 23.63 | 23,689,268 | -0.04(-0.17%) |
Apr 13, 2015 | 23.85 | 23.97 | 23.62 | 23.67 | 50,846,816 | -0.24(-0.99%) |
Apr 10, 2015 | 23.56 | 23.93 | 23.54 | 23.91 | 36,098,904 | +0.28(+1.17%) |
Apr 09, 2015 | 23.37 | 23.65 | 23.19 | 23.63 | 43,405,716 | +0.26(+1.13%) |
Apr 08, 2015 | 23.28 | 23.50 | 23.22 | 23.37 | 34,054,524 | +0.07(+0.29%) |
Apr 07, 2015 | 23.36 | 23.54 | 23.28 | 23.30 | 21,242,840 | +0.04(+0.17%) |
Apr 06, 2015 | 23.22 | 23.48 | 23.09 | 23.26 | 31,839,986 | +0.07(+0.29%) |
Apr 02, 2015 | 23.22 | 23.19 | 23.19 | 23.19 | 37,222,632 | +0.03(+0.15%) |
Apr 01, 2015 | 23.50 | 23.50 | 23.01 | 23.16 | 47,792,956 | -0.31(-1.32%) |
Mar 31, 2015 | 23.54 | 23.70 | 23.45 | 23.47 | 39,290,132 | -0.14(-0.60%) |
Mar 30, 2015 | 23.34 | 23.76 | 23.31 | 23.61 | 37,816,728 | +0.32(+1.36%) |
Mar 27, 2015 | 23.23 | 23.34 | 23.09 | 23.30 | 33,855,788 | +0.25(+1.08%) |
Mar 26, 2015 | 23.01 | 23.20 | 22.90 | 23.05 | 36,800,228 | -0.09(-0.41%) |
Mar 25, 2015 | 23.35 | 23.61 | 23.12 | 23.14 | 43,291,128 | -0.15(-0.64%) |
Mar 24, 2015 | 23.57 | 23.61 | 23.27 | 23.29 | 49,156,176 | -0.36(-1.51%) |
Mar 23, 2015 | 23.28 | 23.92 | 23.27 | 23.65 | 75,307,248 | +0.54(+2.34%) |
Mar 20, 2015 | 23.03 | 23.25 | 22.92 | 23.11 | 87,692,504 | +0.07(+0.29%) |
Mar 19, 2015 | 23.13 | 23.19 | 22.98 | 23.04 | 30,293,890 | -0.16(-0.67%) |
Mar 18, 2015 | 22.96 | 23.27 | 22.77 | 23.19 | 49,111,856 | +0.14(+0.61%) |
Mar 17, 2015 | 23.02 | 23.14 | 22.90 | 23.05 | 30,582,654 | -0.18(-0.78%) |
Mar 16, 2015 | 22.99 | 23.32 | 22.91 | 23.23 | 43,055,496 | +0.30(+1.29%) |
Mar 13, 2015 | 22.88 | 22.94 | 22.73 | 22.94 | 41,623,052 | +0.00(+0.00%) |
Mar 12, 2015 | 22.81 | 22.98 | 22.79 | 22.94 | 41,766,860 | +0.25(+1.10%) |
Mar 11, 2015 | 22.92 | 23.01 | 22.69 | 22.69 | 37,966,536 | -0.10(-0.44%) |
Mar 10, 2015 | 22.82 | 23.03 | 22.71 | 22.79 | 56,738,092 | -0.17(-0.73%) |
Mar 09, 2015 | 22.85 | 23.06 | 22.71 | 22.96 | 46,204,824 | +0.04(+0.18%) |
Mar 06, 2015 | 23.11 | 23.25 | 22.77 | 22.92 | 59,179,368 | -0.34(-1.45%) |
Mar 05, 2015 | 23.43 | 23.48 | 23.21 | 23.25 | 34,760,444 | -0.11(-0.49%) |
Mar 04, 2015 | 23.27 | 23.46 | 23.11 | 23.37 | 28,736,212 | +0.05(+0.23%) |
Mar 03, 2015 | 23.44 | 23.54 | 23.21 | 23.32 | 35,640,340 | -0.14(-0.60%) |
Mar 02, 2015 | 23.15 | 23.48 | 22.98 | 23.46 | 31,649,612 | +0.30(+1.31%) |
Feb 27, 2015 | 23.23 | 23.38 | 23.13 | 23.15 | 36,151,080 | -0.18(-0.78%) |
Feb 26, 2015 | 23.25 | 23.42 | 23.19 | 23.34 | 29,482,372 | -0.05(-0.20%) |
Feb 25, 2015 | 23.11 | 23.47 | 22.89 | 23.38 | 55,168,060 | +0.22(+0.93%) |
Feb 24, 2015 | 23.09 | 23.17 | 22.99 | 23.17 | 28,693,054 | -0.03(-0.15%) |
Feb 23, 2015 | 23.01 | 23.29 | 22.98 | 23.20 | 34,291,904 | -0.11(-0.49%) |
Feb 20, 2015 | 23.12 | 23.33 | 23.01 | 23.32 | 38,962,592 | +0.10(+0.44%) |
Feb 19, 2015 | 23.16 | 23.25 | 23.01 | 23.21 | 39,515,148 | -0.05(-0.20%) |
Feb 18, 2015 | 23.33 | 23.32 | 23.10 | 23.26 | 32,055,936 | -0.07(-0.29%) |
Feb 17, 2015 | 23.30 | 23.50 | 23.25 | 23.33 | 33,893,300 | -0.04(-0.17%) |
Feb 13, 2015 | 23.41 | 23.37 | 23.37 | 23.37 | 34,669,852 | -0.16(-0.66%) |
Feb 12, 2015 | 23.13 | 23.59 | 23.09 | 23.52 | 64,709,924 | +0.42(+1.81%) |
Feb 11, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 58,466,724 | +0.07(+0.29%) |
Feb 10, 2015 | 22.59 | 23.09 | 22.54 | 23.04 | 88,078,088 | +0.73(+3.27%) |
Feb 09, 2015 | 22.25 | 22.51 | 22.16 | 22.31 | 41,731,136 | -0.07(-0.30%) |
Feb 06, 2015 | 22.24 | 22.54 | 22.08 | 22.38 | 51,849,440 | +0.12(+0.55%) |
Feb 05, 2015 | 22.29 | 22.40 | 21.99 | 22.26 | 88,092,248 | +0.62(+2.87%) |
Feb 04, 2015 | 21.57 | 21.77 | 21.40 | 21.64 | 54,358,156 | +0.22(+1.04%) |
Feb 03, 2015 | 21.29 | 21.51 | 21.04 | 21.41 | 49,324,692 | +0.25(+1.17%) |