Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.36 | 24.45 | 24.24 | 24.33 | 45,967 | -0.21(-0.85%) |
Apr 29, 2015 | 24.51 | 24.63 | 24.41 | 24.54 | 73,426 | -0.26(-1.03%) |
Apr 28, 2015 | 24.86 | 24.86 | 24.63 | 24.80 | 26,600 | -0.13(-0.53%) |
Apr 27, 2015 | 24.98 | 24.98 | 24.76 | 24.93 | 38,185 | +0.14(+0.57%) |
Apr 24, 2015 | 24.91 | 24.96 | 24.79 | 24.79 | 123,706 | -0.02(-0.08%) |
Apr 23, 2015 | 24.72 | 24.95 | 24.72 | 24.81 | 67,496 | +0.12(+0.50%) |
Apr 22, 2015 | 24.71 | 24.77 | 24.55 | 24.68 | 125,439 | +0.15(+0.62%) |
Apr 21, 2015 | 24.75 | 24.75 | 24.48 | 24.53 | 43,254 | +0.14(+0.58%) |
Apr 20, 2015 | 24.36 | 24.47 | 24.32 | 24.39 | 42,717 | +0.02(+0.08%) |
Apr 17, 2015 | 24.29 | 24.37 | 24.12 | 24.37 | 238,298 | -0.33(-1.34%) |
Apr 16, 2015 | 24.57 | 24.81 | 24.57 | 24.70 | 78,570 | +0.11(+0.46%) |
Apr 15, 2015 | 24.44 | 24.66 | 24.41 | 24.59 | 118,091 | +0.10(+0.43%) |
Apr 14, 2015 | 24.47 | 24.53 | 24.29 | 24.48 | 33,816 | +0.04(+0.16%) |
Apr 13, 2015 | 24.62 | 24.80 | 24.44 | 24.45 | 43,778 | -0.08(-0.31%) |
Apr 10, 2015 | 24.48 | 24.61 | 24.40 | 24.52 | 4,810,625 | +0.03(+0.12%) |
Apr 09, 2015 | 24.35 | 24.50 | 24.23 | 24.49 | 49,860 | +0.30(+1.25%) |
Apr 08, 2015 | 24.28 | 24.48 | 24.00 | 24.19 | 64,931 | +0.39(+1.63%) |
Apr 07, 2015 | 23.85 | 23.87 | 23.75 | 23.80 | 29,755 | -0.06(-0.27%) |
Apr 06, 2015 | 23.80 | 23.92 | 23.74 | 23.87 | 56,004 | +0.21(+0.87%) |
Apr 02, 2015 | 23.27 | 23.66 | 23.66 | 23.66 | 2,413,388 | +0.37(+1.61%) |
Apr 01, 2015 | 23.15 | 23.37 | 23.15 | 23.29 | 29,401 | +0.10(+0.43%) |
Mar 31, 2015 | 23.12 | 23.20 | 23.07 | 23.19 | 41,585 | -0.10(-0.45%) |
Mar 30, 2015 | 23.12 | 23.30 | 23.00 | 23.29 | 18,444 | +0.50(+2.20%) |
Mar 27, 2015 | 22.66 | 22.81 | 22.66 | 22.79 | 57,177 | +0.08(+0.33%) |
Mar 26, 2015 | 22.73 | 22.78 | 22.56 | 22.71 | 19,892 | -0.17(-0.74%) |
Mar 25, 2015 | 23.07 | 23.07 | 22.77 | 22.88 | 16,215 | -0.27(-1.15%) |
Mar 24, 2015 | 23.11 | 23.15 | 23.01 | 23.15 | 42,017 | -0.02(-0.08%) |
Mar 23, 2015 | 23.34 | 24.49 | 23.06 | 23.17 | 42,487 | -0.06(-0.24%) |
Mar 20, 2015 | 23.24 | 23.33 | 23.11 | 23.22 | 84,745 | +0.18(+0.78%) |
Mar 19, 2015 | 23.26 | 23.26 | 22.98 | 23.04 | 38,147 | -0.27(-1.18%) |
Mar 18, 2015 | 22.95 | 23.33 | 22.86 | 23.32 | 41,771 | +0.40(+1.74%) |
Mar 17, 2015 | 22.78 | 23.03 | 22.78 | 22.92 | 97,756 | +0.13(+0.58%) |
Mar 16, 2015 | 22.78 | 22.80 | 22.67 | 22.79 | 19,697 | +0.21(+0.92%) |
Mar 13, 2015 | 22.56 | 22.59 | 22.46 | 22.58 | 73,956 | -0.11(-0.48%) |
Mar 12, 2015 | 22.79 | 22.80 | 22.64 | 22.69 | 263,525 | +0.12(+0.52%) |
Mar 11, 2015 | 22.59 | 22.63 | 22.51 | 22.57 | 30,415 | +0.18(+0.80%) |
Mar 10, 2015 | 22.47 | 22.48 | 22.31 | 22.39 | 26,599 | -0.35(-1.54%) |
Mar 09, 2015 | 22.77 | 22.78 | 22.66 | 22.74 | 25,730 | +0.03(+0.14%) |
Mar 06, 2015 | 22.88 | 22.90 | 22.60 | 22.71 | 17,692 | -0.23(-1.01%) |
Mar 05, 2015 | 23.00 | 23.01 | 22.88 | 22.94 | 2,905 | +0.11(+0.50%) |
Mar 04, 2015 | 23.57 | 23.06 | 22.73 | 22.83 | 7,899 | -0.24(-1.03%) |
Mar 03, 2015 | 23.13 | 23.15 | 23.05 | 23.06 | 7,306 | -0.14(-0.60%) |
Mar 02, 2015 | 23.21 | 23.28 | 23.12 | 23.20 | 49,263 | -0.12(-0.49%) |
Feb 27, 2015 | 23.31 | 23.35 | 23.22 | 23.32 | 26,777 | +0.02(+0.08%) |
Feb 26, 2015 | 23.31 | 23.31 | 23.13 | 23.30 | 4,144 | +0.06(+0.25%) |
Feb 25, 2015 | 23.21 | 23.30 | 23.20 | 23.24 | 3,869 | -0.13(-0.57%) |
Feb 24, 2015 | 23.29 | 23.43 | 23.29 | 23.38 | 20,971 | +0.20(+0.86%) |
Feb 23, 2015 | 23.25 | 23.25 | 23.07 | 23.18 | 4,835 | -0.22(-0.93%) |
Feb 20, 2015 | 23.24 | 23.43 | 23.16 | 23.39 | 206,716 | +0.17(+0.73%) |
Feb 19, 2015 | 23.26 | 23.30 | 23.21 | 23.22 | 4,715 | -0.07(-0.30%) |
Feb 18, 2015 | 23.18 | 23.31 | 23.18 | 23.29 | 952 | +0.05(+0.22%) |
Feb 17, 2015 | 23.24 | 23.25 | 23.16 | 23.24 | 22,495 | +0.01(+0.04%) |
Feb 13, 2015 | 24.63 | 23.23 | 23.23 | 23.23 | 19,743 | +0.13(+0.57%) |
Feb 12, 2015 | 22.93 | 23.11 | 22.93 | 23.10 | 11,957 | +0.39(+1.71%) |
Feb 11, 2015 | 22.73 | 22.75 | 22.62 | 22.71 | 13,671 | -0.04(-0.17%) |
Feb 10, 2015 | 22.74 | 22.79 | 22.68 | 22.75 | 47,575 | -0.05(-0.21%) |
Feb 09, 2015 | 22.79 | 22.84 | 22.76 | 22.80 | 5,071 | +0.03(+0.13%) |
Feb 06, 2015 | 22.79 | 22.85 | 22.71 | 22.77 | 6,744 | -0.28(-1.23%) |
Feb 05, 2015 | 22.81 | 23.07 | 22.81 | 23.05 | 62,436 | +0.14(+0.62%) |
Feb 04, 2015 | 22.94 | 23.05 | 22.91 | 22.91 | 55,533 | +0.04(+0.17%) |
Feb 03, 2015 | 22.82 | 22.90 | 22.80 | 22.87 | 13,896 | +0.12(+0.54%) |