Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.55 | 25.66 | 25.22 | 25.42 | 28,183,830 | -0.26(-1.02%) |
Apr 29, 2015 | 25.43 | 25.77 | 25.42 | 25.68 | 27,932,792 | -0.11(-0.41%) |
Apr 28, 2015 | 25.23 | 25.80 | 25.17 | 25.79 | 37,866,272 | +0.41(+1.60%) |
Apr 27, 2015 | 25.05 | 25.53 | 25.05 | 25.38 | 33,124,362 | +0.33(+1.31%) |
Apr 24, 2015 | 25.31 | 25.37 | 25.01 | 25.05 | 29,142,732 | -0.21(-0.83%) |
Apr 23, 2015 | 25.02 | 25.31 | 25.00 | 25.26 | 30,427,502 | -0.27(-1.07%) |
Apr 22, 2015 | 25.31 | 25.55 | 25.02 | 25.54 | 27,072,924 | +0.21(+0.83%) |
Apr 21, 2015 | 25.72 | 25.74 | 25.21 | 25.33 | 24,357,348 | -0.23(-0.92%) |
Apr 20, 2015 | 25.47 | 25.61 | 25.41 | 25.56 | 26,440,166 | +0.20(+0.80%) |
Apr 17, 2015 | 25.39 | 25.54 | 25.16 | 25.36 | 39,173,316 | -0.31(-1.22%) |
Apr 16, 2015 | 25.66 | 25.76 | 25.53 | 25.67 | 37,006,420 | +0.03(+0.12%) |
Apr 15, 2015 | 25.19 | 25.76 | 25.04 | 25.64 | 78,201,240 | +1.05(+4.26%) |
Apr 14, 2015 | 24.74 | 24.94 | 24.42 | 24.59 | 50,785,816 | -0.19(-0.76%) |
Apr 13, 2015 | 24.84 | 25.03 | 24.76 | 24.78 | 30,075,708 | -0.16(-0.63%) |
Apr 10, 2015 | 24.47 | 24.94 | 24.47 | 24.94 | 35,961,064 | +0.54(+2.21%) |
Apr 09, 2015 | 23.96 | 24.69 | 23.87 | 24.40 | 43,746,584 | -0.05(-0.22%) |
Apr 08, 2015 | 24.39 | 24.65 | 24.26 | 24.45 | 23,368,382 | +0.04(+0.16%) |
Apr 07, 2015 | 24.27 | 24.67 | 24.21 | 24.41 | 29,779,946 | +0.17(+0.71%) |
Apr 06, 2015 | 24.06 | 24.40 | 23.78 | 24.24 | 27,517,472 | +0.18(+0.75%) |
Apr 02, 2015 | 24.05 | 24.06 | 24.06 | 24.06 | 26,773,520 | +0.00(+0.00%) |
Apr 01, 2015 | 24.31 | 24.46 | 23.94 | 24.06 | 40,373,712 | -0.36(-1.47%) |
Mar 31, 2015 | 24.55 | 24.94 | 24.37 | 24.42 | 41,099,056 | -0.15(-0.60%) |
Mar 30, 2015 | 24.73 | 25.07 | 24.45 | 24.57 | 65,800,728 | -0.42(-1.69%) |
Mar 27, 2015 | 23.44 | 25.76 | 23.31 | 24.99 | 94,569,856 | +1.50(+6.38%) |
Mar 26, 2015 | 23.04 | 23.74 | 22.89 | 23.49 | 58,196,244 | +0.15(+0.64%) |
Mar 25, 2015 | 24.06 | 24.12 | 23.32 | 23.34 | 48,259,848 | -0.70(-2.92%) |
Mar 24, 2015 | 24.34 | 24.46 | 24.01 | 24.05 | 36,454,252 | -0.32(-1.31%) |
Mar 23, 2015 | 24.44 | 24.83 | 24.37 | 24.37 | 38,020,372 | -0.09(-0.35%) |
Mar 20, 2015 | 24.20 | 24.69 | 24.16 | 24.45 | 82,943,264 | +0.45(+1.85%) |
Mar 19, 2015 | 24.04 | 24.29 | 23.97 | 24.01 | 35,102,300 | -0.12(-0.49%) |
Mar 18, 2015 | 23.75 | 24.37 | 23.66 | 24.12 | 51,001,544 | +0.23(+0.98%) |
Mar 17, 2015 | 23.88 | 24.00 | 23.75 | 23.89 | 37,406,436 | -0.19(-0.78%) |
Mar 16, 2015 | 24.16 | 24.30 | 23.94 | 24.08 | 42,346,304 | -0.08(-0.32%) |
Mar 13, 2015 | 23.92 | 24.19 | 23.71 | 24.16 | 61,403,200 | +0.10(+0.42%) |
Mar 12, 2015 | 24.22 | 24.68 | 23.89 | 24.05 | 137,513,008 | -1.19(-4.73%) |
Mar 11, 2015 | 24.97 | 25.74 | 24.95 | 25.25 | 63,615,728 | +0.49(+1.99%) |
Mar 10, 2015 | 25.18 | 25.31 | 24.60 | 24.76 | 64,371,648 | -0.80(-3.12%) |
Mar 09, 2015 | 25.93 | 25.98 | 25.37 | 25.55 | 42,328,572 | -0.37(-1.42%) |
Mar 06, 2015 | 26.19 | 26.30 | 25.84 | 25.92 | 41,451,908 | -0.42(-1.60%) |
Mar 05, 2015 | 26.76 | 26.94 | 26.23 | 26.34 | 27,154,028 | -0.30(-1.14%) |
Mar 04, 2015 | 26.44 | 26.87 | 26.36 | 26.65 | 29,409,630 | +0.02(+0.07%) |
Mar 03, 2015 | 26.51 | 26.76 | 26.48 | 26.63 | 34,950,688 | +0.03(+0.10%) |
Mar 02, 2015 | 26.00 | 26.65 | 25.87 | 26.60 | 32,529,424 | +0.63(+2.44%) |
Feb 27, 2015 | 26.26 | 26.27 | 25.94 | 25.97 | 31,277,730 | -0.31(-1.19%) |
Feb 26, 2015 | 26.26 | 26.46 | 26.11 | 26.28 | 33,197,624 | -0.23(-0.87%) |
Feb 25, 2015 | 26.58 | 26.67 | 26.39 | 26.51 | 31,609,128 | -0.36(-1.35%) |
Feb 24, 2015 | 26.25 | 26.94 | 26.17 | 26.87 | 37,904,424 | +0.51(+1.93%) |
Feb 23, 2015 | 26.87 | 26.94 | 26.23 | 26.37 | 32,733,474 | -0.51(-1.89%) |
Feb 20, 2015 | 26.67 | 27.00 | 26.48 | 26.87 | 26,832,386 | +0.16(+0.58%) |
Feb 19, 2015 | 26.75 | 26.88 | 26.59 | 26.72 | 14,107,317 | -0.04(-0.16%) |
Feb 18, 2015 | 27.06 | 27.11 | 26.70 | 26.76 | 25,599,454 | -0.37(-1.35%) |
Feb 17, 2015 | 26.87 | 27.14 | 26.76 | 27.13 | 24,802,532 | +0.29(+1.09%) |
Feb 13, 2015 | 26.75 | 26.83 | 26.83 | 26.83 | 23,096,476 | +0.18(+0.69%) |
Feb 12, 2015 | 26.54 | 26.65 | 26.37 | 26.65 | 25,664,718 | +0.45(+1.71%) |
Feb 11, 2015 | 26.30 | 26.37 | 26.02 | 26.20 | 23,513,050 | -0.12(-0.44%) |
Feb 10, 2015 | 25.93 | 26.34 | 25.81 | 26.32 | 25,863,332 | +0.60(+2.34%) |
Feb 09, 2015 | 25.77 | 25.96 | 25.51 | 25.72 | 36,755,688 | -0.29(-1.10%) |
Feb 06, 2015 | 26.49 | 26.55 | 25.88 | 26.00 | 37,571,288 | -0.50(-1.90%) |
Feb 05, 2015 | 26.30 | 26.55 | 26.12 | 26.51 | 26,231,510 | +0.27(+1.01%) |
Feb 04, 2015 | 26.30 | 26.42 | 26.18 | 26.24 | 32,077,186 | +0.11(+0.42%) |
Feb 03, 2015 | 26.19 | 26.40 | 25.29 | 26.13 | 46,469,836 | +0.04(+0.15%) |