Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.31 | 24.33 | 23.30 | 23.70 | 4,003,555 | -0.69(-2.83%) |
Apr 29, 2015 | 24.52 | 24.76 | 24.23 | 24.39 | 2,528,961 | -0.25(-1.01%) |
Apr 28, 2015 | 24.95 | 25.08 | 24.52 | 24.64 | 1,138,540 | -0.38(-1.52%) |
Apr 27, 2015 | 25.24 | 25.37 | 24.98 | 25.02 | 892,895 | -0.06(-0.24%) |
Apr 24, 2015 | 25.14 | 25.28 | 24.93 | 25.08 | 873,277 | -0.02(-0.08%) |
Apr 23, 2015 | 25.00 | 25.15 | 24.87 | 25.10 | 671,441 | +0.08(+0.32%) |
Apr 22, 2015 | 24.86 | 25.07 | 24.66 | 25.02 | 1,117,291 | +0.17(+0.68%) |
Apr 21, 2015 | 24.86 | 25.05 | 24.65 | 24.85 | 1,484,720 | +0.10(+0.40%) |
Apr 20, 2015 | 24.80 | 24.97 | 24.66 | 24.75 | 1,331,063 | +0.03(+0.12%) |
Apr 17, 2015 | 24.78 | 24.85 | 24.65 | 24.72 | 1,012,383 | -0.31(-1.24%) |
Apr 16, 2015 | 25.04 | 25.24 | 24.90 | 25.03 | 1,109,422 | +0.00(+0.00%) |
Apr 15, 2015 | 25.01 | 25.17 | 24.84 | 25.03 | 1,350,094 | +0.10(+0.40%) |
Apr 14, 2015 | 24.74 | 25.18 | 24.74 | 24.93 | 896,975 | +0.19(+0.77%) |
Apr 13, 2015 | 25.27 | 25.37 | 24.73 | 24.74 | 1,425,857 | -0.53(-2.10%) |
Apr 10, 2015 | 24.88 | 25.28 | 24.88 | 25.27 | 1,214,869 | +0.45(+1.81%) |
Apr 09, 2015 | 25.35 | 25.54 | 24.72 | 24.82 | 2,218,775 | -0.60(-2.36%) |
Apr 08, 2015 | 25.19 | 25.51 | 25.13 | 25.42 | 1,329,974 | +0.28(+1.11%) |
Apr 07, 2015 | 24.95 | 25.42 | 24.88 | 25.14 | 1,336,718 | +0.27(+1.07%) |
Apr 06, 2015 | 24.85 | 25.33 | 24.71 | 24.88 | 1,227,431 | -0.12(-0.50%) |
Apr 02, 2015 | 24.82 | 25.00 | 25.00 | 25.00 | 1,444,400 | +0.18(+0.73%) |
Apr 01, 2015 | 25.41 | 25.41 | 24.73 | 24.82 | 1,391,856 | -0.63(-2.49%) |
Mar 31, 2015 | 25.11 | 25.52 | 24.79 | 25.45 | 2,061,494 | +0.24(+0.97%) |
Mar 30, 2015 | 25.28 | 25.61 | 25.08 | 25.21 | 1,172,897 | -0.05(-0.20%) |
Mar 27, 2015 | 24.73 | 25.27 | 24.73 | 25.26 | 665,762 | +0.52(+2.10%) |
Mar 26, 2015 | 24.82 | 25.05 | 24.61 | 24.74 | 1,239,663 | -0.28(-1.12%) |
Mar 25, 2015 | 25.86 | 26.04 | 24.97 | 25.02 | 1,239,294 | -0.56(-2.19%) |
Mar 24, 2015 | 25.70 | 25.93 | 25.47 | 25.58 | 1,364,903 | -0.10(-0.39%) |
Mar 23, 2015 | 25.64 | 26.21 | 25.64 | 25.68 | 1,184,332 | +0.00(+0.00%) |
Mar 20, 2015 | 25.77 | 25.91 | 25.58 | 25.68 | 1,431,868 | -0.04(-0.16%) |
Mar 19, 2015 | 25.52 | 25.91 | 25.51 | 25.72 | 986,359 | +0.05(+0.19%) |
Mar 18, 2015 | 25.43 | 25.85 | 25.19 | 25.67 | 1,408,025 | +0.23(+0.90%) |
Mar 17, 2015 | 25.73 | 25.83 | 25.27 | 25.44 | 2,205,510 | -0.39(-1.51%) |
Mar 16, 2015 | 25.53 | 26.00 | 25.49 | 25.83 | 2,948,466 | +0.40(+1.57%) |
Mar 13, 2015 | 24.66 | 25.51 | 24.48 | 25.43 | 3,341,949 | +0.96(+3.92%) |
Mar 12, 2015 | 24.64 | 24.75 | 24.23 | 24.47 | 2,266,953 | +0.05(+0.20%) |
Mar 11, 2015 | 24.24 | 24.94 | 24.19 | 24.42 | 3,220,527 | +0.09(+0.37%) |
Mar 10, 2015 | 24.65 | 24.84 | 24.25 | 24.33 | 2,635,302 | -0.49(-1.97%) |
Mar 09, 2015 | 24.87 | 24.96 | 24.57 | 24.82 | 1,926,592 | +0.01(+0.04%) |
Mar 06, 2015 | 25.02 | 25.19 | 24.74 | 24.81 | 1,562,320 | -0.40(-1.59%) |
Mar 05, 2015 | 25.20 | 25.30 | 24.85 | 25.21 | 1,931,675 | +0.16(+0.64%) |
Mar 04, 2015 | 25.21 | 25.21 | 25.00 | 25.05 | 1,998,837 | -0.16(-0.63%) |
Mar 03, 2015 | 25.89 | 26.10 | 25.12 | 25.21 | 3,482,516 | -0.85(-3.26%) |
Mar 02, 2015 | 26.43 | 26.44 | 25.72 | 26.06 | 3,073,656 | -0.43(-1.62%) |
Feb 27, 2015 | 26.46 | 26.80 | 26.41 | 26.49 | 1,548,537 | -0.05(-0.19%) |
Feb 26, 2015 | 26.66 | 27.17 | 26.46 | 26.54 | 1,856,257 | -0.16(-0.60%) |
Feb 25, 2015 | 27.04 | 27.24 | 26.59 | 26.70 | 1,800,228 | -0.29(-1.07%) |
Feb 24, 2015 | 27.02 | 27.31 | 26.84 | 26.99 | 1,605,681 | -0.01(-0.04%) |
Feb 23, 2015 | 27.00 | 27.06 | 26.72 | 27.00 | 1,219,117 | -0.00(-0.02%) |
Feb 20, 2015 | 26.86 | 27.06 | 26.53 | 27.00 | 2,919,719 | +0.04(+0.17%) |
Feb 19, 2015 | 28.02 | 28.18 | 26.89 | 26.96 | 3,002,791 | -1.20(-4.26%) |
Feb 18, 2015 | 28.10 | 28.31 | 27.55 | 28.16 | 2,239,920 | +0.03(+0.11%) |
Feb 17, 2015 | 28.21 | 28.48 | 28.09 | 28.13 | 2,826,759 | -0.27(-0.95%) |
Feb 13, 2015 | 27.50 | 28.40 | 28.40 | 28.40 | 2,131,500 | +0.96(+3.50%) |
Feb 12, 2015 | 27.33 | 27.62 | 27.19 | 27.44 | 2,649,424 | +0.12(+0.44%) |
Feb 11, 2015 | 27.68 | 28.10 | 27.24 | 27.32 | 3,113,141 | -0.47(-1.69%) |
Feb 10, 2015 | 28.55 | 28.66 | 27.55 | 27.79 | 3,043,628 | -0.53(-1.87%) |
Feb 09, 2015 | 28.76 | 29.07 | 28.04 | 28.32 | 2,813,401 | -0.46(-1.62%) |
Feb 06, 2015 | 28.84 | 29.27 | 28.56 | 28.79 | 1,794,539 | +0.02(+0.05%) |
Feb 05, 2015 | 29.30 | 29.53 | 28.41 | 28.77 | 2,971,934 | -0.20(-0.69%) |
Feb 04, 2015 | 29.76 | 30.50 | 28.69 | 28.97 | 6,027,357 | -0.87(-2.92%) |
Feb 03, 2015 | 30.22 | 30.64 | 29.39 | 29.84 | 3,363,548 | -0.15(-0.50%) |