Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.40 | 26.44 | 26.22 | 26.24 | 9,266,841 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,804,335 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,312,033 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,486,628 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,908,136 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,983 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.28 | 8,558,233 | +0.28(+1.08%) |
Apr 21, 2015 | 26.17 | 26.30 | 25.85 | 26.00 | 12,845,965 | -0.02(-0.09%) |
Apr 20, 2015 | 26.14 | 26.29 | 26.02 | 26.03 | 9,536,735 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.86 | 26.07 | 12,280,999 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.86 | 10,942,870 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,687,170 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,999 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,285,513 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.04 | 25.25 | 8,192,253 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.24 | 24.65 | 25.14 | 25,326,772 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.72 | 24.78 | 28,102,118 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.45 | 24.47 | 13,289,131 | +0.07(+0.30%) |
Apr 06, 2015 | 24.22 | 24.52 | 24.17 | 24.39 | 7,659,283 | +0.29(+1.21%) |
Apr 02, 2015 | 23.97 | 24.10 | 24.10 | 24.10 | 5,760,189 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,593 | +0.24(+1.00%) |
Mar 31, 2015 | 23.69 | 23.98 | 23.62 | 23.77 | 10,200,583 | -0.44(-1.83%) |
Mar 30, 2015 | 24.03 | 24.32 | 24.03 | 24.22 | 7,028,996 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,027,105 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,729,460 | -0.12(-0.50%) |
Mar 25, 2015 | 24.34 | 24.50 | 24.22 | 24.32 | 7,282,374 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,072,162 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.56 | 24.33 | 24.40 | 8,117,677 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,162,454 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,282,344 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.04 | 23.92 | 17,047,074 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,278,531 | +0.16(+0.72%) |
Mar 16, 2015 | 22.56 | 22.83 | 22.42 | 22.83 | 10,449,485 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,856,596 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,049,715 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.18 | 23.24 | 14,049,356 | -0.49(-2.07%) |
Mar 10, 2015 | 24.11 | 24.19 | 23.60 | 23.73 | 12,227,367 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.48 | 11,845,535 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,974,755 | -0.50(-2.02%) |
Mar 05, 2015 | 25.24 | 25.33 | 25.03 | 25.03 | 11,229,749 | -0.21(-0.84%) |
Mar 04, 2015 | 25.15 | 25.29 | 25.04 | 25.24 | 10,692,359 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,991 | +0.27(+1.07%) |
Mar 02, 2015 | 25.03 | 25.13 | 24.86 | 25.10 | 8,035,565 | -0.09(-0.34%) |
Feb 27, 2015 | 25.20 | 25.37 | 25.18 | 25.19 | 5,978,691 | +0.05(+0.19%) |
Feb 26, 2015 | 25.22 | 25.27 | 25.06 | 25.14 | 6,501,780 | -0.33(-1.31%) |
Feb 25, 2015 | 25.36 | 25.52 | 25.23 | 25.48 | 7,067,292 | +0.19(+0.77%) |
Feb 24, 2015 | 25.23 | 25.32 | 25.04 | 25.28 | 6,519,074 | +0.22(+0.90%) |
Feb 23, 2015 | 24.92 | 25.24 | 24.80 | 25.06 | 7,009,493 | -0.04(-0.15%) |
Feb 20, 2015 | 25.03 | 25.15 | 24.90 | 25.09 | 7,485,028 | +0.05(+0.22%) |
Feb 19, 2015 | 24.88 | 25.25 | 24.79 | 25.04 | 9,285,112 | -0.34(-1.34%) |
Feb 18, 2015 | 25.32 | 25.49 | 25.20 | 25.38 | 8,023,343 | -0.02(-0.07%) |
Feb 17, 2015 | 25.17 | 25.49 | 25.07 | 25.40 | 8,500,381 | -0.09(-0.36%) |
Feb 13, 2015 | 25.41 | 25.49 | 25.49 | 25.49 | 10,899,186 | +0.36(+1.43%) |
Feb 12, 2015 | 24.89 | 25.41 | 24.86 | 25.13 | 25,049,012 | +0.60(+2.45%) |
Feb 11, 2015 | 24.42 | 24.60 | 24.21 | 24.53 | 10,161,582 | -0.18(-0.74%) |
Feb 10, 2015 | 24.65 | 24.73 | 24.28 | 24.71 | 16,936,524 | -0.22(-0.86%) |
Feb 09, 2015 | 24.87 | 25.18 | 24.85 | 24.93 | 13,572,931 | +0.26(+1.07%) |
Feb 06, 2015 | 24.88 | 24.95 | 24.61 | 24.66 | 11,243,780 | -0.13(-0.51%) |
Feb 05, 2015 | 24.63 | 24.91 | 24.53 | 24.79 | 12,913,987 | +0.56(+2.30%) |
Feb 04, 2015 | 24.24 | 24.44 | 24.01 | 24.23 | 14,647,532 | -0.39(-1.58%) |
Feb 03, 2015 | 24.43 | 24.72 | 24.27 | 24.62 | 21,332,694 | +0.74(+3.11%) |