Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.60 | 22.68 | 22.33 | 22.48 | 41,823,096 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.49 | 22.72 | 56,669,516 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.84 | 69,682,232 | -0.07(-0.32%) |
Apr 27, 2015 | 23.41 | 23.49 | 22.80 | 22.92 | 64,127,676 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,415,424 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.45 | 23.07 | 23.43 | 34,271,328 | +0.28(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,960,848 | +0.03(+0.11%) |
Apr 21, 2015 | 23.25 | 23.45 | 23.06 | 23.12 | 33,304,528 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,813,356 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.04 | 23.22 | 43,341,304 | -0.10(-0.43%) |
Apr 16, 2015 | 23.23 | 23.38 | 23.20 | 23.31 | 29,553,208 | -0.01(-0.06%) |
Apr 15, 2015 | 23.45 | 23.50 | 23.27 | 23.33 | 44,641,048 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.39 | 23.13 | 23.21 | 24,122,128 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,775,908 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,758,520 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.77 | 23.21 | 44,198,844 | +0.26(+1.13%) |
Apr 08, 2015 | 22.86 | 23.08 | 22.80 | 22.95 | 34,676,784 | +0.07(+0.29%) |
Apr 07, 2015 | 22.94 | 23.12 | 22.86 | 22.88 | 21,630,998 | +0.04(+0.17%) |
Apr 06, 2015 | 22.80 | 23.06 | 22.68 | 22.84 | 32,421,780 | +0.07(+0.29%) |
Apr 02, 2015 | 22.80 | 22.78 | 22.78 | 22.78 | 37,902,780 | +0.03(+0.15%) |
Apr 01, 2015 | 23.08 | 23.08 | 22.60 | 22.74 | 48,666,252 | -0.30(-1.32%) |
Mar 31, 2015 | 23.12 | 23.27 | 23.03 | 23.05 | 40,008,056 | -0.14(-0.60%) |
Mar 30, 2015 | 22.92 | 23.33 | 22.89 | 23.19 | 38,507,732 | +0.31(+1.36%) |
Mar 27, 2015 | 22.82 | 22.92 | 22.68 | 22.88 | 34,474,416 | +0.25(+1.08%) |
Mar 26, 2015 | 22.60 | 22.79 | 22.49 | 22.63 | 37,472,660 | -0.09(-0.41%) |
Mar 25, 2015 | 22.93 | 23.19 | 22.70 | 22.72 | 44,082,160 | -0.15(-0.64%) |
Mar 24, 2015 | 23.15 | 23.19 | 22.86 | 22.87 | 50,054,380 | -0.35(-1.51%) |
Mar 23, 2015 | 22.86 | 23.49 | 22.85 | 23.22 | 76,683,288 | +0.53(+2.34%) |
Mar 20, 2015 | 22.61 | 22.84 | 22.51 | 22.69 | 89,294,856 | +0.07(+0.29%) |
Mar 19, 2015 | 22.71 | 22.78 | 22.57 | 22.63 | 30,847,432 | -0.15(-0.67%) |
Mar 18, 2015 | 22.55 | 22.86 | 22.36 | 22.78 | 50,009,248 | +0.14(+0.61%) |
Mar 17, 2015 | 22.61 | 22.72 | 22.49 | 22.64 | 31,141,474 | -0.18(-0.78%) |
Mar 16, 2015 | 22.58 | 22.90 | 22.50 | 22.82 | 43,842,224 | +0.29(+1.29%) |
Mar 13, 2015 | 22.47 | 22.53 | 22.32 | 22.53 | 42,383,608 | +0.00(+0.00%) |
Mar 12, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 42,530,040 | +0.25(+1.10%) |
Mar 11, 2015 | 22.51 | 22.59 | 22.28 | 22.28 | 38,660,280 | -0.10(-0.44%) |
Mar 10, 2015 | 22.41 | 22.61 | 22.30 | 22.38 | 57,774,836 | -0.17(-0.73%) |
Mar 09, 2015 | 22.44 | 22.65 | 22.30 | 22.55 | 47,049,096 | +0.04(+0.18%) |
Mar 06, 2015 | 22.69 | 22.83 | 22.36 | 22.51 | 60,260,716 | -0.33(-1.45%) |
Mar 05, 2015 | 23.01 | 23.06 | 22.79 | 22.84 | 35,395,604 | -0.11(-0.49%) |
Mar 04, 2015 | 22.85 | 23.04 | 22.70 | 22.95 | 29,261,292 | +0.05(+0.23%) |
Mar 03, 2015 | 23.02 | 23.12 | 22.80 | 22.90 | 36,291,576 | -0.14(-0.60%) |
Mar 02, 2015 | 22.74 | 23.06 | 22.57 | 23.04 | 32,227,926 | +0.30(+1.31%) |
Feb 27, 2015 | 22.82 | 22.96 | 22.72 | 22.74 | 36,811,648 | -0.18(-0.78%) |
Feb 26, 2015 | 22.84 | 23.00 | 22.77 | 22.92 | 30,021,086 | -0.05(-0.20%) |
Feb 25, 2015 | 22.69 | 23.05 | 22.48 | 22.96 | 56,176,112 | +0.21(+0.93%) |
Feb 24, 2015 | 22.67 | 22.75 | 22.58 | 22.75 | 29,217,346 | -0.03(-0.15%) |
Feb 23, 2015 | 22.60 | 22.87 | 22.57 | 22.78 | 34,918,500 | -0.11(-0.49%) |
Feb 20, 2015 | 22.70 | 22.91 | 22.59 | 22.90 | 39,674,532 | +0.10(+0.44%) |
Feb 19, 2015 | 22.74 | 22.84 | 22.60 | 22.80 | 40,237,188 | -0.05(-0.20%) |
Feb 18, 2015 | 22.91 | 22.90 | 22.69 | 22.84 | 32,641,676 | -0.07(-0.29%) |
Feb 17, 2015 | 22.88 | 23.08 | 22.84 | 22.91 | 34,512,612 | -0.04(-0.17%) |
Feb 13, 2015 | 22.99 | 22.95 | 22.95 | 22.95 | 35,303,356 | -0.15(-0.66%) |
Feb 12, 2015 | 22.71 | 23.17 | 22.68 | 23.10 | 65,892,332 | +0.41(+1.81%) |
Feb 11, 2015 | 22.53 | 22.86 | 22.53 | 22.69 | 59,535,052 | +0.07(+0.29%) |
Feb 10, 2015 | 22.18 | 22.67 | 22.14 | 22.63 | 89,687,488 | +0.72(+3.27%) |
Feb 09, 2015 | 21.85 | 22.10 | 21.76 | 21.91 | 42,493,664 | -0.07(-0.30%) |
Feb 06, 2015 | 21.84 | 22.14 | 21.68 | 21.98 | 52,796,852 | +0.12(+0.55%) |
Feb 05, 2015 | 21.89 | 22.00 | 21.60 | 21.86 | 89,701,904 | +0.61(+2.87%) |
Feb 04, 2015 | 21.18 | 21.38 | 21.02 | 21.25 | 55,351,412 | +0.21(+0.99%) |
Feb 03, 2015 | 20.92 | 21.13 | 20.67 | 21.04 | 50,203,284 | +0.24(+1.17%) |