Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.93 | 24.02 | 23.77 | 23.81 | 12,544,395 | -0.01(-0.03%) |
Apr 29, 2015 | 24.00 | 24.04 | 23.69 | 23.81 | 10,603,177 | -0.39(-1.63%) |
Apr 28, 2015 | 24.21 | 24.26 | 24.05 | 24.21 | 5,014,474 | -0.14(-0.56%) |
Apr 27, 2015 | 24.32 | 24.50 | 24.30 | 24.34 | 5,016,482 | +0.40(+1.68%) |
Apr 24, 2015 | 23.87 | 24.04 | 23.69 | 23.94 | 3,971,451 | +0.13(+0.54%) |
Apr 23, 2015 | 23.63 | 23.89 | 23.54 | 23.81 | 12,105,033 | -0.08(-0.34%) |
Apr 22, 2015 | 23.91 | 23.93 | 23.68 | 23.89 | 3,259,983 | -0.13(-0.54%) |
Apr 21, 2015 | 24.04 | 24.08 | 23.93 | 24.02 | 5,176,646 | +0.21(+0.88%) |
Apr 20, 2015 | 23.84 | 23.94 | 23.77 | 23.81 | 4,070,115 | +0.19(+0.82%) |
Apr 17, 2015 | 23.73 | 23.77 | 23.50 | 23.62 | 8,879,558 | -0.51(-2.13%) |
Apr 16, 2015 | 24.21 | 24.23 | 24.01 | 24.13 | 7,232,584 | -0.27(-1.09%) |
Apr 15, 2015 | 24.45 | 24.51 | 24.20 | 24.40 | 4,484,987 | -0.01(-0.03%) |
Apr 14, 2015 | 24.42 | 24.46 | 24.34 | 24.41 | 3,333,747 | +0.11(+0.46%) |
Apr 13, 2015 | 24.46 | 24.50 | 24.22 | 24.30 | 5,616,795 | -0.26(-1.05%) |
Apr 10, 2015 | 24.51 | 24.56 | 24.46 | 24.55 | 3,390,230 | +0.24(+0.99%) |
Apr 09, 2015 | 24.32 | 24.37 | 24.20 | 24.31 | 3,237,412 | -0.02(-0.07%) |
Apr 08, 2015 | 24.50 | 24.53 | 24.23 | 24.33 | 4,187,703 | -0.09(-0.36%) |
Apr 07, 2015 | 24.54 | 24.65 | 24.41 | 24.42 | 5,458,223 | -0.19(-0.78%) |
Apr 06, 2015 | 24.54 | 24.78 | 24.42 | 24.61 | 5,025,279 | +0.23(+0.96%) |
Apr 02, 2015 | 24.31 | 24.38 | 24.38 | 24.38 | 7,044,226 | +0.18(+0.76%) |
Apr 01, 2015 | 24.28 | 24.31 | 24.06 | 24.19 | 5,539,589 | +0.21(+0.87%) |
Mar 31, 2015 | 24.01 | 24.16 | 23.93 | 23.98 | 11,861,501 | -0.42(-1.71%) |
Mar 30, 2015 | 24.38 | 24.49 | 24.36 | 24.40 | 3,564,788 | +0.21(+0.86%) |
Mar 27, 2015 | 24.13 | 24.27 | 24.01 | 24.19 | 3,685,894 | +0.07(+0.30%) |
Mar 26, 2015 | 24.03 | 24.18 | 23.80 | 24.12 | 5,162,504 | -0.16(-0.66%) |
Mar 25, 2015 | 24.57 | 24.59 | 24.27 | 24.28 | 6,619,245 | -0.14(-0.56%) |
Mar 24, 2015 | 24.40 | 24.54 | 24.32 | 24.42 | 5,247,509 | +0.14(+0.56%) |
Mar 23, 2015 | 24.30 | 24.38 | 24.18 | 24.28 | 5,329,236 | -0.04(-0.17%) |
Mar 20, 2015 | 24.32 | 24.50 | 24.21 | 24.32 | 8,637,347 | +0.63(+2.68%) |
Mar 19, 2015 | 23.66 | 23.77 | 23.52 | 23.68 | 10,616,431 | -0.39(-1.60%) |
Mar 18, 2015 | 23.63 | 24.16 | 23.61 | 24.07 | 11,016,726 | +0.28(+1.18%) |
Mar 17, 2015 | 23.84 | 23.86 | 23.67 | 23.79 | 5,334,683 | -0.27(-1.10%) |
Mar 16, 2015 | 23.90 | 24.16 | 23.85 | 24.05 | 7,932,649 | +0.59(+2.54%) |
Mar 13, 2015 | 23.29 | 23.50 | 23.15 | 23.46 | 6,652,872 | -0.06(-0.27%) |
Mar 12, 2015 | 23.38 | 23.53 | 23.35 | 23.52 | 7,473,468 | +0.21(+0.90%) |
Mar 11, 2015 | 23.15 | 23.40 | 23.11 | 23.32 | 9,691,352 | +0.28(+1.22%) |
Mar 10, 2015 | 23.09 | 23.22 | 23.00 | 23.03 | 8,549,425 | -0.51(-2.18%) |
Mar 09, 2015 | 23.48 | 23.59 | 23.42 | 23.55 | 21,802,334 | +0.21(+0.90%) |
Mar 06, 2015 | 23.48 | 23.58 | 23.32 | 23.34 | 7,407,739 | -0.38(-1.59%) |
Mar 05, 2015 | 23.72 | 23.81 | 23.64 | 23.72 | 10,084,707 | +0.07(+0.31%) |
Mar 04, 2015 | 23.55 | 23.67 | 23.38 | 23.64 | 6,384,849 | -0.06(-0.24%) |
Mar 03, 2015 | 23.86 | 23.89 | 23.70 | 23.70 | 4,578,496 | -0.27(-1.11%) |
Mar 02, 2015 | 23.95 | 23.98 | 23.85 | 23.97 | 5,543,680 | +0.10(+0.40%) |
Feb 27, 2015 | 23.77 | 23.96 | 23.70 | 23.87 | 4,840,498 | +0.10(+0.41%) |
Feb 26, 2015 | 23.74 | 23.83 | 23.69 | 23.77 | 4,644,495 | -0.07(-0.30%) |
Feb 25, 2015 | 23.81 | 23.87 | 23.75 | 23.85 | 7,925,007 | +0.01(+0.03%) |
Feb 24, 2015 | 23.62 | 23.88 | 23.54 | 23.84 | 4,033,764 | +0.19(+0.82%) |
Feb 23, 2015 | 23.62 | 23.69 | 23.56 | 23.64 | 2,736,143 | -0.06(-0.27%) |
Feb 20, 2015 | 23.23 | 23.84 | 23.19 | 23.71 | 8,736,920 | +0.32(+1.37%) |
Feb 19, 2015 | 23.38 | 23.49 | 23.32 | 23.39 | 17,129,204 | -0.02(-0.10%) |
Feb 18, 2015 | 23.34 | 23.48 | 23.26 | 23.41 | 5,707,708 | +0.06(+0.28%) |
Feb 17, 2015 | 23.29 | 23.40 | 23.13 | 23.35 | 5,114,751 | -0.11(-0.48%) |
Feb 13, 2015 | 23.45 | 23.46 | 23.46 | 23.46 | 7,359,147 | -0.01(-0.03%) |
Feb 12, 2015 | 23.24 | 23.48 | 23.23 | 23.47 | 4,453,317 | +0.68(+3.00%) |
Feb 11, 2015 | 22.80 | 22.86 | 22.63 | 22.78 | 6,583,823 | -0.08(-0.35%) |
Feb 10, 2015 | 22.77 | 22.93 | 22.64 | 22.87 | 5,467,262 | +0.27(+1.21%) |
Feb 09, 2015 | 22.50 | 22.66 | 22.49 | 22.59 | 5,231,181 | -0.27(-1.16%) |
Feb 06, 2015 | 23.01 | 23.09 | 22.80 | 22.86 | 6,564,731 | -0.59(-2.54%) |
Feb 05, 2015 | 23.24 | 23.46 | 23.16 | 23.45 | 10,758,704 | +0.35(+1.53%) |
Feb 04, 2015 | 23.22 | 23.36 | 23.03 | 23.10 | 11,592,560 | -0.39(-1.64%) |
Feb 03, 2015 | 23.28 | 23.53 | 23.27 | 23.48 | 7,394,592 | +0.44(+1.92%) |