Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.01 | 23.09 | 22.74 | 22.89 | 41,068,348 | -0.24(-1.05%) |
Apr 29, 2015 | 23.05 | 23.25 | 22.91 | 23.14 | 55,646,848 | -0.13(-0.55%) |
Apr 28, 2015 | 23.44 | 23.53 | 23.04 | 23.26 | 68,424,728 | -0.07(-0.32%) |
Apr 27, 2015 | 23.84 | 23.93 | 23.22 | 23.34 | 62,970,416 | -0.46(-1.93%) |
Apr 24, 2015 | 23.75 | 23.88 | 23.65 | 23.80 | 33,794,360 | -0.06(-0.25%) |
Apr 23, 2015 | 23.54 | 23.88 | 23.49 | 23.86 | 33,652,860 | +0.29(+1.23%) |
Apr 22, 2015 | 23.49 | 23.68 | 23.48 | 23.57 | 21,564,538 | +0.03(+0.11%) |
Apr 21, 2015 | 23.68 | 23.88 | 23.48 | 23.54 | 32,703,506 | -0.08(-0.34%) |
Apr 20, 2015 | 23.64 | 23.78 | 23.57 | 23.62 | 33,203,154 | -0.02(-0.09%) |
Apr 17, 2015 | 23.61 | 23.66 | 23.47 | 23.64 | 42,559,160 | -0.10(-0.43%) |
Apr 16, 2015 | 23.66 | 23.81 | 23.63 | 23.74 | 29,019,886 | -0.01(-0.06%) |
Apr 15, 2015 | 23.88 | 23.93 | 23.70 | 23.76 | 43,835,448 | +0.12(+0.51%) |
Apr 14, 2015 | 23.65 | 23.82 | 23.55 | 23.64 | 23,686,816 | -0.04(-0.17%) |
Apr 13, 2015 | 23.85 | 23.97 | 23.62 | 23.68 | 50,841,552 | -0.24(-0.99%) |
Apr 10, 2015 | 23.56 | 23.93 | 23.54 | 23.91 | 36,095,168 | +0.28(+1.17%) |
Apr 09, 2015 | 23.37 | 23.66 | 23.19 | 23.64 | 43,401,220 | +0.26(+1.13%) |
Apr 08, 2015 | 23.28 | 23.50 | 23.22 | 23.37 | 34,051,000 | +0.07(+0.29%) |
Apr 07, 2015 | 23.37 | 23.54 | 23.28 | 23.30 | 21,240,642 | +0.04(+0.17%) |
Apr 06, 2015 | 23.22 | 23.49 | 23.10 | 23.26 | 31,836,690 | +0.07(+0.29%) |
Apr 02, 2015 | 23.22 | 23.20 | 23.20 | 23.20 | 37,218,776 | +0.03(+0.15%) |
Apr 01, 2015 | 23.51 | 23.51 | 23.01 | 23.16 | 47,788,008 | -0.31(-1.32%) |
Mar 31, 2015 | 23.54 | 23.70 | 23.45 | 23.47 | 39,286,064 | -0.14(-0.60%) |
Mar 30, 2015 | 23.34 | 23.76 | 23.31 | 23.61 | 37,812,812 | +0.32(+1.36%) |
Mar 27, 2015 | 23.24 | 23.34 | 23.10 | 23.30 | 33,852,284 | +0.25(+1.08%) |
Mar 26, 2015 | 23.01 | 23.21 | 22.91 | 23.05 | 36,796,420 | -0.09(-0.41%) |
Mar 25, 2015 | 23.35 | 23.61 | 23.12 | 23.14 | 43,286,644 | -0.15(-0.64%) |
Mar 24, 2015 | 23.57 | 23.61 | 23.28 | 23.29 | 49,151,088 | -0.36(-1.51%) |
Mar 23, 2015 | 23.28 | 23.92 | 23.27 | 23.65 | 75,299,448 | +0.54(+2.34%) |
Mar 20, 2015 | 23.03 | 23.26 | 22.93 | 23.11 | 87,683,424 | +0.07(+0.29%) |
Mar 19, 2015 | 23.13 | 23.20 | 22.99 | 23.04 | 30,290,752 | -0.16(-0.67%) |
Mar 18, 2015 | 22.96 | 23.28 | 22.77 | 23.20 | 49,106,768 | +0.14(+0.61%) |
Mar 17, 2015 | 23.02 | 23.14 | 22.90 | 23.05 | 30,579,488 | -0.18(-0.78%) |
Mar 16, 2015 | 22.99 | 23.32 | 22.91 | 23.24 | 43,051,036 | +0.30(+1.29%) |
Mar 13, 2015 | 22.89 | 22.94 | 22.73 | 22.94 | 41,618,744 | +0.00(+0.00%) |
Mar 12, 2015 | 22.81 | 22.98 | 22.79 | 22.94 | 41,762,536 | +0.25(+1.10%) |
Mar 11, 2015 | 22.93 | 23.01 | 22.69 | 22.69 | 37,962,608 | -0.10(-0.44%) |
Mar 10, 2015 | 22.83 | 23.03 | 22.71 | 22.79 | 56,732,220 | -0.17(-0.73%) |
Mar 09, 2015 | 22.85 | 23.06 | 22.71 | 22.96 | 46,200,040 | +0.04(+0.18%) |
Mar 06, 2015 | 23.11 | 23.25 | 22.77 | 22.92 | 59,173,240 | -0.34(-1.45%) |
Mar 05, 2015 | 23.43 | 23.49 | 23.21 | 23.26 | 34,756,844 | -0.11(-0.49%) |
Mar 04, 2015 | 23.27 | 23.46 | 23.12 | 23.37 | 28,733,238 | +0.05(+0.23%) |
Mar 03, 2015 | 23.45 | 23.54 | 23.22 | 23.32 | 35,636,652 | -0.14(-0.60%) |
Mar 02, 2015 | 23.16 | 23.48 | 22.98 | 23.46 | 31,646,334 | +0.30(+1.31%) |
Feb 27, 2015 | 23.24 | 23.39 | 23.14 | 23.16 | 36,147,340 | -0.18(-0.78%) |
Feb 26, 2015 | 23.26 | 23.43 | 23.19 | 23.34 | 29,479,320 | -0.05(-0.20%) |
Feb 25, 2015 | 23.11 | 23.47 | 22.89 | 23.39 | 55,162,348 | +0.22(+0.93%) |
Feb 24, 2015 | 23.09 | 23.17 | 23.00 | 23.17 | 28,690,084 | -0.03(-0.15%) |
Feb 23, 2015 | 23.01 | 23.29 | 22.98 | 23.20 | 34,288,352 | -0.11(-0.49%) |
Feb 20, 2015 | 23.12 | 23.33 | 23.01 | 23.32 | 38,958,556 | +0.10(+0.44%) |
Feb 19, 2015 | 23.16 | 23.26 | 23.01 | 23.22 | 39,511,056 | -0.05(-0.20%) |
Feb 18, 2015 | 23.33 | 23.32 | 23.10 | 23.26 | 32,052,618 | -0.07(-0.29%) |
Feb 17, 2015 | 23.30 | 23.51 | 23.26 | 23.33 | 33,889,792 | -0.04(-0.17%) |
Feb 13, 2015 | 23.41 | 23.37 | 23.37 | 23.37 | 34,666,264 | -0.16(-0.66%) |
Feb 12, 2015 | 23.13 | 23.59 | 23.10 | 23.53 | 64,703,224 | +0.42(+1.81%) |
Feb 11, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 58,460,672 | +0.07(+0.29%) |
Feb 10, 2015 | 22.59 | 23.09 | 22.54 | 23.04 | 88,068,968 | +0.73(+3.27%) |
Feb 09, 2015 | 22.25 | 22.51 | 22.16 | 22.31 | 41,726,812 | -0.07(-0.30%) |
Feb 06, 2015 | 22.24 | 22.55 | 22.08 | 22.38 | 51,844,072 | +0.12(+0.55%) |
Feb 05, 2015 | 22.29 | 22.40 | 22.00 | 22.26 | 88,083,128 | +0.62(+2.87%) |
Feb 04, 2015 | 21.57 | 21.77 | 21.40 | 21.64 | 54,352,528 | +0.22(+1.04%) |
Feb 03, 2015 | 21.29 | 21.51 | 21.04 | 21.42 | 49,319,592 | +0.25(+1.17%) |