Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.11 | 22.20 | 21.52 | 21.77 | 1,659,301 | -0.47(-2.11%) |
Apr 29, 2015 | 22.69 | 22.72 | 22.22 | 22.24 | 1,153,054 | -0.57(-2.49%) |
Apr 28, 2015 | 22.67 | 23.03 | 22.46 | 22.81 | 1,470,936 | +0.24(+1.08%) |
Apr 27, 2015 | 23.90 | 24.34 | 22.21 | 22.56 | 3,507,677 | -1.40(-5.85%) |
Apr 24, 2015 | 24.50 | 24.55 | 23.67 | 23.96 | 1,612,654 | -0.55(-2.25%) |
Apr 23, 2015 | 24.53 | 24.98 | 24.27 | 24.51 | 2,374,561 | -0.02(-0.10%) |
Apr 22, 2015 | 25.35 | 25.35 | 23.86 | 24.54 | 1,795,375 | -0.90(-3.54%) |
Apr 21, 2015 | 25.07 | 25.54 | 24.94 | 25.44 | 962,066 | +0.45(+1.82%) |
Apr 20, 2015 | 24.81 | 25.11 | 24.81 | 24.98 | 770,027 | +0.28(+1.11%) |
Apr 17, 2015 | 24.75 | 24.87 | 24.49 | 24.71 | 578,113 | -0.16(-0.65%) |
Apr 16, 2015 | 25.27 | 25.42 | 24.85 | 24.87 | 703,670 | -0.43(-1.70%) |
Apr 15, 2015 | 25.37 | 25.58 | 25.07 | 25.30 | 563,673 | -0.01(-0.03%) |
Apr 14, 2015 | 25.01 | 25.43 | 24.85 | 25.31 | 741,188 | +0.30(+1.20%) |
Apr 13, 2015 | 25.11 | 25.32 | 24.94 | 25.01 | 570,400 | -0.07(-0.29%) |
Apr 10, 2015 | 24.69 | 25.21 | 24.59 | 25.08 | 934,159 | +0.46(+1.87%) |
Apr 09, 2015 | 24.52 | 24.65 | 24.31 | 24.62 | 700,086 | +0.16(+0.66%) |
Apr 08, 2015 | 24.30 | 24.49 | 23.97 | 24.46 | 1,084,620 | +0.23(+0.93%) |
Apr 07, 2015 | 24.01 | 24.43 | 23.97 | 24.23 | 573,725 | +0.05(+0.20%) |
Apr 06, 2015 | 24.35 | 24.54 | 24.13 | 24.18 | 909,097 | -0.27(-1.12%) |
Apr 02, 2015 | 25.47 | 24.46 | 24.46 | 24.46 | 1,022,319 | -0.95(-3.76%) |
Apr 01, 2015 | 25.31 | 25.64 | 25.00 | 25.41 | 859,756 | +0.01(+0.03%) |
Mar 31, 2015 | 24.87 | 25.52 | 24.73 | 25.41 | 1,173,944 | +0.42(+1.68%) |
Mar 30, 2015 | 25.01 | 25.14 | 24.81 | 24.99 | 687,105 | +0.20(+0.82%) |
Mar 27, 2015 | 24.99 | 24.99 | 24.58 | 24.78 | 1,055,214 | -0.27(-1.10%) |
Mar 26, 2015 | 25.54 | 25.54 | 24.70 | 25.06 | 1,248,576 | -0.63(-2.46%) |
Mar 25, 2015 | 26.09 | 26.16 | 25.60 | 25.69 | 818,927 | -0.37(-1.43%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.00 | 26.06 | 508,330 | -0.21(-0.80%) |
Mar 23, 2015 | 26.75 | 26.85 | 26.26 | 26.27 | 548,736 | -0.49(-1.84%) |
Mar 20, 2015 | 26.89 | 26.93 | 26.55 | 26.76 | 1,053,305 | -0.03(-0.12%) |
Mar 19, 2015 | 26.57 | 27.03 | 26.47 | 26.80 | 780,059 | +0.23(+0.88%) |
Mar 18, 2015 | 26.23 | 26.64 | 26.13 | 26.56 | 616,113 | +0.27(+1.01%) |
Mar 17, 2015 | 26.24 | 26.43 | 26.00 | 26.30 | 436,557 | +0.02(+0.06%) |
Mar 16, 2015 | 26.02 | 26.67 | 25.83 | 26.28 | 746,778 | +0.44(+1.72%) |
Mar 13, 2015 | 26.02 | 26.06 | 25.58 | 25.83 | 525,803 | -0.20(-0.78%) |
Mar 12, 2015 | 25.97 | 26.13 | 25.72 | 26.04 | 947,694 | +0.27(+1.04%) |
Mar 11, 2015 | 24.76 | 25.91 | 24.54 | 25.77 | 1,510,487 | +0.99(+3.98%) |
Mar 10, 2015 | 25.03 | 25.11 | 24.69 | 24.78 | 651,052 | -0.44(-1.73%) |
Mar 09, 2015 | 25.30 | 25.38 | 25.15 | 25.22 | 637,021 | -0.03(-0.13%) |
Mar 06, 2015 | 25.41 | 25.60 | 25.16 | 25.25 | 737,510 | -0.23(-0.92%) |
Mar 05, 2015 | 25.23 | 25.61 | 25.03 | 25.49 | 431,774 | +0.23(+0.93%) |
Mar 04, 2015 | 25.36 | 25.37 | 25.09 | 25.25 | 391,808 | -0.18(-0.70%) |
Mar 03, 2015 | 25.83 | 25.83 | 25.28 | 25.43 | 561,602 | -0.42(-1.63%) |
Mar 02, 2015 | 25.99 | 26.14 | 25.66 | 25.85 | 780,657 | -0.09(-0.34%) |
Feb 27, 2015 | 25.88 | 26.10 | 25.71 | 25.94 | 852,293 | +0.02(+0.09%) |
Feb 26, 2015 | 25.79 | 26.05 | 25.68 | 25.92 | 413,437 | +0.16(+0.63%) |
Feb 25, 2015 | 26.16 | 26.21 | 25.67 | 25.75 | 921,636 | -0.40(-1.55%) |
Feb 24, 2015 | 26.09 | 26.41 | 25.79 | 26.16 | 1,432,788 | +0.46(+1.79%) |
Feb 23, 2015 | 25.68 | 25.74 | 25.37 | 25.70 | 659,082 | +0.06(+0.25%) |
Feb 20, 2015 | 25.54 | 25.84 | 25.27 | 25.63 | 623,608 | +0.11(+0.44%) |
Feb 19, 2015 | 26.00 | 26.00 | 25.28 | 25.52 | 936,613 | +0.23(+0.93%) |
Feb 18, 2015 | 24.92 | 25.31 | 24.83 | 25.28 | 710,911 | +0.13(+0.51%) |
Feb 17, 2015 | 25.07 | 25.33 | 24.86 | 25.16 | 614,739 | +0.03(+0.13%) |
Feb 13, 2015 | 24.69 | 25.12 | 25.12 | 25.12 | 615,691 | +0.40(+1.64%) |
Feb 12, 2015 | 24.17 | 24.75 | 24.01 | 24.72 | 838,587 | +0.63(+2.62%) |
Feb 11, 2015 | 23.70 | 24.13 | 23.51 | 24.09 | 522,871 | +0.33(+1.40%) |
Feb 10, 2015 | 23.56 | 23.76 | 23.36 | 23.76 | 307,510 | +0.40(+1.73%) |
Feb 09, 2015 | 23.39 | 23.55 | 23.12 | 23.35 | 740,158 | -0.20(-0.86%) |
Feb 06, 2015 | 23.72 | 23.80 | 23.46 | 23.55 | 400,519 | -0.06(-0.27%) |
Feb 05, 2015 | 23.41 | 23.93 | 23.38 | 23.62 | 504,276 | +0.36(+1.53%) |
Feb 04, 2015 | 23.54 | 23.56 | 23.21 | 23.26 | 537,723 | -0.32(-1.34%) |
Feb 03, 2015 | 23.27 | 23.63 | 23.21 | 23.58 | 984,723 | +0.34(+1.46%) |