Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.18 | 24.38 | 24.11 | 24.25 | 28,309,790 | +0.05(+0.22%) |
Apr 29, 2015 | 24.45 | 24.47 | 24.17 | 24.20 | 22,875,910 | -0.38(-1.54%) |
Apr 28, 2015 | 24.69 | 24.69 | 24.47 | 24.58 | 15,755,222 | -0.08(-0.34%) |
Apr 27, 2015 | 24.78 | 24.81 | 24.64 | 24.66 | 20,758,838 | -0.15(-0.59%) |
Apr 24, 2015 | 24.66 | 25.15 | 24.62 | 24.81 | 22,104,296 | +0.20(+0.83%) |
Apr 23, 2015 | 24.35 | 24.71 | 24.30 | 24.60 | 24,038,276 | +0.23(+0.96%) |
Apr 22, 2015 | 24.15 | 24.43 | 24.09 | 24.37 | 24,443,638 | +0.12(+0.51%) |
Apr 21, 2015 | 24.42 | 24.50 | 24.21 | 24.24 | 19,955,584 | -0.03(-0.14%) |
Apr 20, 2015 | 24.36 | 24.49 | 24.24 | 24.28 | 28,475,584 | +0.08(+0.33%) |
Apr 17, 2015 | 24.53 | 24.59 | 24.10 | 24.20 | 38,051,844 | -0.42(-1.72%) |
Apr 16, 2015 | 24.70 | 24.82 | 24.59 | 24.62 | 25,793,342 | -0.16(-0.63%) |
Apr 15, 2015 | 25.04 | 25.16 | 24.75 | 24.78 | 19,955,342 | -0.13(-0.51%) |
Apr 14, 2015 | 24.95 | 24.99 | 24.76 | 24.90 | 17,803,822 | -0.04(-0.17%) |
Apr 13, 2015 | 24.98 | 25.14 | 24.94 | 24.95 | 15,120,964 | -0.11(-0.45%) |
Apr 10, 2015 | 25.12 | 25.17 | 25.03 | 25.06 | 17,639,478 | -0.06(-0.23%) |
Apr 09, 2015 | 25.12 | 25.29 | 25.04 | 25.12 | 12,628,053 | -0.06(-0.23%) |
Apr 08, 2015 | 24.98 | 25.24 | 24.97 | 25.18 | 21,547,074 | +0.16(+0.66%) |
Apr 07, 2015 | 25.19 | 25.26 | 25.00 | 25.01 | 21,260,642 | -0.15(-0.60%) |
Apr 06, 2015 | 25.00 | 25.27 | 24.90 | 25.16 | 20,536,410 | +0.08(+0.32%) |
Apr 02, 2015 | 25.08 | 25.08 | 25.08 | 25.08 | 18,653,576 | +0.01(+0.03%) |
Apr 01, 2015 | 25.56 | 25.56 | 24.99 | 25.08 | 26,735,158 | -0.48(-1.87%) |
Mar 31, 2015 | 25.60 | 25.79 | 25.56 | 25.56 | 17,984,128 | -0.09(-0.34%) |
Mar 30, 2015 | 25.38 | 25.73 | 25.30 | 25.64 | 18,347,798 | +0.37(+1.45%) |
Mar 27, 2015 | 25.43 | 25.53 | 25.24 | 25.28 | 18,401,518 | -0.17(-0.66%) |
Mar 26, 2015 | 25.15 | 25.57 | 25.06 | 25.44 | 26,608,030 | +0.18(+0.70%) |
Mar 25, 2015 | 25.82 | 25.87 | 25.26 | 25.27 | 21,388,910 | -0.54(-2.08%) |
Mar 24, 2015 | 25.85 | 26.01 | 25.78 | 25.80 | 17,248,392 | -0.08(-0.31%) |
Mar 23, 2015 | 25.84 | 26.07 | 25.83 | 25.88 | 20,938,792 | +0.02(+0.08%) |
Mar 20, 2015 | 25.42 | 25.94 | 25.39 | 25.86 | 39,797,988 | +0.53(+2.11%) |
Mar 19, 2015 | 25.58 | 25.61 | 25.28 | 25.33 | 23,214,952 | -0.31(-1.22%) |
Mar 18, 2015 | 25.47 | 25.78 | 25.21 | 25.64 | 32,997,348 | -0.03(-0.11%) |
Mar 17, 2015 | 25.78 | 25.79 | 25.55 | 25.67 | 15,455,207 | -0.21(-0.80%) |
Mar 16, 2015 | 25.62 | 25.90 | 25.61 | 25.88 | 20,981,850 | +0.43(+1.70%) |
Mar 13, 2015 | 25.46 | 25.56 | 25.26 | 25.45 | 15,327,319 | +0.00(+0.00%) |
Mar 12, 2015 | 25.11 | 25.51 | 25.10 | 25.45 | 16,818,460 | +0.38(+1.50%) |
Mar 11, 2015 | 25.42 | 25.47 | 25.02 | 25.07 | 19,828,848 | -0.38(-1.49%) |
Mar 10, 2015 | 25.51 | 25.58 | 25.45 | 25.45 | 20,351,956 | -0.25(-0.98%) |
Mar 09, 2015 | 25.61 | 25.84 | 25.59 | 25.70 | 15,065,316 | +0.09(+0.35%) |
Mar 06, 2015 | 25.68 | 25.77 | 25.54 | 25.61 | 18,482,148 | -0.30(-1.17%) |
Mar 05, 2015 | 25.78 | 26.01 | 25.72 | 25.91 | 19,299,188 | +0.31(+1.20%) |
Mar 04, 2015 | 25.80 | 25.85 | 25.49 | 25.61 | 19,994,734 | -0.25(-0.95%) |
Mar 03, 2015 | 25.94 | 25.99 | 25.79 | 25.85 | 20,832,830 | -0.18(-0.70%) |
Mar 02, 2015 | 26.03 | 26.05 | 25.80 | 26.03 | 19,547,528 | +0.01(+0.04%) |
Feb 27, 2015 | 25.96 | 26.10 | 25.86 | 26.03 | 18,954,324 | +0.04(+0.16%) |
Feb 26, 2015 | 26.00 | 26.00 | 25.82 | 25.98 | 18,948,786 | +0.07(+0.28%) |
Feb 25, 2015 | 26.24 | 26.27 | 25.90 | 25.91 | 21,956,632 | -0.31(-1.18%) |
Feb 24, 2015 | 26.21 | 26.30 | 26.02 | 26.22 | 16,762,394 | -0.01(-0.04%) |
Feb 23, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 21,665,452 | +0.09(+0.36%) |
Feb 20, 2015 | 25.65 | 26.16 | 25.60 | 26.14 | 44,634,400 | +0.24(+0.93%) |
Feb 19, 2015 | 26.20 | 26.30 | 25.86 | 25.90 | 60,029,904 | -0.86(-3.21%) |
Feb 18, 2015 | 26.65 | 26.76 | 26.52 | 26.76 | 19,440,692 | +0.10(+0.38%) |
Feb 17, 2015 | 26.49 | 26.66 | 26.35 | 26.65 | 16,403,929 | +0.05(+0.17%) |
Feb 13, 2015 | 26.62 | 26.61 | 26.61 | 26.61 | 18,049,980 | -0.02(-0.09%) |
Feb 12, 2015 | 26.84 | 26.88 | 26.43 | 26.63 | 22,327,838 | -0.14(-0.52%) |
Feb 11, 2015 | 26.86 | 27.01 | 26.64 | 26.77 | 18,865,854 | -0.29(-1.09%) |
Feb 10, 2015 | 26.86 | 27.10 | 26.80 | 27.07 | 18,485,544 | +0.43(+1.61%) |
Feb 09, 2015 | 26.97 | 27.04 | 26.56 | 26.64 | 17,446,268 | -0.44(-1.63%) |
Feb 06, 2015 | 27.06 | 27.29 | 26.91 | 27.08 | 18,116,546 | +0.02(+0.06%) |
Feb 05, 2015 | 27.01 | 27.09 | 26.84 | 27.06 | 16,367,826 | +0.20(+0.73%) |
Feb 04, 2015 | 26.70 | 26.99 | 26.67 | 26.87 | 28,729,560 | +0.14(+0.53%) |
Feb 03, 2015 | 26.61 | 26.83 | 26.56 | 26.73 | 26,713,702 | +0.15(+0.56%) |