Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.79 | 24.94 | 24.74 | 24.93 | 173,176 | -0.00(-0.02%) |
Apr 29, 2015 | 24.82 | 25.03 | 24.82 | 24.93 | 487,768 | +0.06(+0.24%) |
Apr 28, 2015 | 24.83 | 24.94 | 24.79 | 24.87 | 4,434,744 | +0.10(+0.41%) |
Apr 27, 2015 | 24.64 | 24.83 | 24.64 | 24.77 | 295,656 | +0.07(+0.28%) |
Apr 24, 2015 | 24.71 | 24.74 | 24.60 | 24.70 | 128,964 | +0.11(+0.43%) |
Apr 23, 2015 | 24.45 | 24.63 | 24.45 | 24.60 | 358,636 | +0.12(+0.51%) |
Apr 22, 2015 | 24.51 | 24.55 | 24.45 | 24.47 | 264,396 | -0.03(-0.13%) |
Apr 21, 2015 | 24.56 | 24.61 | 24.44 | 24.51 | 2,136,224 | -0.05(-0.21%) |
Apr 20, 2015 | 24.63 | 24.64 | 24.51 | 24.56 | 322,606 | -0.17(-0.67%) |
Apr 17, 2015 | 24.57 | 24.73 | 24.57 | 24.72 | 493,964 | +0.06(+0.26%) |
Apr 16, 2015 | 24.57 | 24.75 | 24.54 | 24.66 | 177,454 | +0.15(+0.61%) |
Apr 15, 2015 | 24.30 | 24.56 | 24.30 | 24.51 | 277,045 | +0.11(+0.46%) |
Apr 14, 2015 | 24.38 | 24.51 | 24.38 | 24.40 | 255,581 | +0.18(+0.76%) |
Apr 13, 2015 | 24.18 | 24.27 | 24.18 | 24.21 | 229,589 | -0.04(-0.17%) |
Apr 10, 2015 | 24.30 | 24.34 | 24.22 | 24.25 | 272,189 | -0.05(-0.21%) |
Apr 09, 2015 | 24.52 | 24.52 | 24.27 | 24.30 | 269,026 | -0.25(-1.01%) |
Apr 08, 2015 | 24.64 | 24.69 | 24.47 | 24.55 | 329,423 | +0.01(+0.04%) |
Apr 07, 2015 | 24.63 | 24.69 | 24.53 | 24.54 | 368,884 | -0.17(-0.71%) |
Apr 06, 2015 | 24.80 | 24.94 | 24.66 | 24.72 | 478,829 | +0.07(+0.28%) |
Apr 02, 2015 | 24.56 | 24.65 | 24.65 | 24.65 | 738,207 | +0.12(+0.51%) |
Apr 01, 2015 | 24.40 | 24.58 | 24.40 | 24.52 | 1,028,470 | +0.07(+0.30%) |
Mar 31, 2015 | 24.40 | 24.49 | 24.38 | 24.45 | 428,499 | -0.02(-0.08%) |
Mar 30, 2015 | 24.51 | 24.62 | 24.46 | 24.47 | 634,854 | -0.19(-0.78%) |
Mar 27, 2015 | 24.61 | 24.69 | 24.57 | 24.66 | 487,188 | +0.02(+0.09%) |
Mar 26, 2015 | 24.77 | 24.81 | 24.57 | 24.64 | 481,429 | -0.10(-0.39%) |
Mar 25, 2015 | 24.79 | 24.86 | 24.70 | 24.74 | 477,688 | +0.03(+0.11%) |
Mar 24, 2015 | 24.77 | 24.78 | 24.68 | 24.71 | 689,487 | -0.06(-0.22%) |
Mar 23, 2015 | 24.60 | 24.78 | 24.57 | 24.76 | 2,223,306 | +0.31(+1.26%) |
Mar 20, 2015 | 24.35 | 24.53 | 24.30 | 24.46 | 261,813 | +0.29(+1.22%) |
Mar 19, 2015 | 24.23 | 24.27 | 24.12 | 24.16 | 278,363 | -0.27(-1.09%) |
Mar 18, 2015 | 23.94 | 24.49 | 23.94 | 24.43 | 335,882 | +0.50(+2.10%) |
Mar 17, 2015 | 24.00 | 24.03 | 23.91 | 23.93 | 224,592 | +0.01(+0.06%) |
Mar 16, 2015 | 23.94 | 23.99 | 23.89 | 23.91 | 770,614 | +0.16(+0.66%) |
Mar 13, 2015 | 23.88 | 23.95 | 23.76 | 23.76 | 489,335 | -0.26(-1.07%) |
Mar 12, 2015 | 24.01 | 24.11 | 23.97 | 24.01 | 299,360 | +0.15(+0.62%) |
Mar 11, 2015 | 23.85 | 23.95 | 23.85 | 23.87 | 356,544 | -0.11(-0.48%) |
Mar 10, 2015 | 24.06 | 24.14 | 23.98 | 23.98 | 564,281 | -0.19(-0.80%) |
Mar 09, 2015 | 24.14 | 24.23 | 24.12 | 24.18 | 697,434 | +0.04(+0.17%) |
Mar 06, 2015 | 24.21 | 24.21 | 24.08 | 24.13 | 594,378 | -0.34(-1.39%) |
Mar 05, 2015 | 24.47 | 24.53 | 24.42 | 24.47 | 809,664 | -0.06(-0.23%) |
Mar 04, 2015 | 24.63 | 24.66 | 24.48 | 24.53 | 303,112 | -0.13(-0.52%) |
Mar 03, 2015 | 24.70 | 24.73 | 24.66 | 24.66 | 346,935 | -0.01(-0.06%) |
Mar 02, 2015 | 24.76 | 24.84 | 24.67 | 24.67 | 561,389 | -0.12(-0.50%) |
Feb 27, 2015 | 24.81 | 24.85 | 24.74 | 24.80 | 247,677 | +0.03(+0.11%) |
Feb 26, 2015 | 24.95 | 24.95 | 24.76 | 24.77 | 1,581,550 | -0.23(-0.94%) |
Feb 25, 2015 | 24.93 | 25.04 | 24.93 | 25.00 | 5,198,194 | +0.10(+0.41%) |
Feb 24, 2015 | 24.76 | 24.94 | 24.75 | 24.90 | 268,233 | +0.06(+0.26%) |
Feb 23, 2015 | 24.80 | 24.87 | 24.76 | 24.84 | 286,499 | +0.01(+0.04%) |
Feb 20, 2015 | 24.84 | 24.97 | 24.79 | 24.83 | 2,284,229 | +0.01(+0.04%) |
Feb 19, 2015 | 24.86 | 24.89 | 24.80 | 24.82 | 924,256 | -0.10(-0.39%) |
Feb 18, 2015 | 24.87 | 24.95 | 24.76 | 24.92 | 529,862 | +0.04(+0.17%) |
Feb 17, 2015 | 24.98 | 25.02 | 24.81 | 24.87 | 469,039 | -0.05(-0.20%) |
Feb 13, 2015 | 24.86 | 24.93 | 24.93 | 24.93 | 1,428,620 | -0.04(-0.15%) |
Feb 12, 2015 | 24.75 | 25.02 | 24.75 | 24.96 | 818,604 | +0.28(+1.12%) |
Feb 11, 2015 | 24.73 | 24.80 | 24.65 | 24.69 | 257,890 | -0.15(-0.61%) |
Feb 10, 2015 | 24.82 | 24.85 | 24.76 | 24.84 | 363,127 | -0.07(-0.28%) |
Feb 09, 2015 | 24.95 | 24.99 | 24.91 | 24.91 | 250,482 | -0.04(-0.15%) |
Feb 06, 2015 | 25.00 | 25.04 | 24.88 | 24.94 | 351,339 | -0.34(-1.35%) |
Feb 05, 2015 | 25.19 | 25.29 | 25.18 | 25.28 | 542,484 | +0.13(+0.53%) |
Feb 04, 2015 | 25.15 | 25.23 | 25.09 | 25.15 | 944,675 | -0.12(-0.47%) |
Feb 03, 2015 | 25.17 | 25.36 | 25.17 | 25.27 | 2,101,812 | +0.13(+0.53%) |