Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.97 | 24.43 | 22.69 | 22.83 | 1,482,466 | +0.12(+0.53%) |
Apr 29, 2015 | 23.29 | 23.64 | 22.14 | 22.71 | 1,275,818 | -0.69(-2.94%) |
Apr 28, 2015 | 23.26 | 23.46 | 22.91 | 23.39 | 742,519 | +0.31(+1.34%) |
Apr 27, 2015 | 23.15 | 23.85 | 22.83 | 23.09 | 588,126 | -0.07(-0.30%) |
Apr 24, 2015 | 24.10 | 24.56 | 22.98 | 23.16 | 509,888 | -0.87(-3.63%) |
Apr 23, 2015 | 24.45 | 24.66 | 23.94 | 24.03 | 399,724 | -0.59(-2.42%) |
Apr 22, 2015 | 24.61 | 24.73 | 24.06 | 24.62 | 270,805 | +0.08(+0.32%) |
Apr 21, 2015 | 24.88 | 24.88 | 24.46 | 24.54 | 410,354 | -0.12(-0.51%) |
Apr 20, 2015 | 24.22 | 24.94 | 24.17 | 24.67 | 364,824 | +0.54(+2.22%) |
Apr 17, 2015 | 24.43 | 24.86 | 23.91 | 24.13 | 520,806 | -0.49(-2.00%) |
Apr 16, 2015 | 24.25 | 24.81 | 24.18 | 24.63 | 596,512 | +0.25(+1.04%) |
Apr 15, 2015 | 23.38 | 24.49 | 23.35 | 24.37 | 786,655 | +1.15(+4.95%) |
Apr 14, 2015 | 23.61 | 23.61 | 23.03 | 23.22 | 366,562 | -0.42(-1.79%) |
Apr 13, 2015 | 23.56 | 23.90 | 23.46 | 23.65 | 374,985 | +0.17(+0.71%) |
Apr 10, 2015 | 23.53 | 23.58 | 23.19 | 23.48 | 460,256 | +0.00(+0.02%) |
Apr 09, 2015 | 23.33 | 23.55 | 23.15 | 23.48 | 208,349 | +0.15(+0.63%) |
Apr 08, 2015 | 23.32 | 23.51 | 23.18 | 23.33 | 372,752 | +0.06(+0.24%) |
Apr 07, 2015 | 23.37 | 23.63 | 23.19 | 23.28 | 436,864 | -0.08(-0.34%) |
Apr 06, 2015 | 23.10 | 23.55 | 22.98 | 23.35 | 566,026 | +0.06(+0.26%) |
Apr 02, 2015 | 23.42 | 23.29 | 23.29 | 23.29 | 494,951 | -0.36(-1.50%) |
Apr 01, 2015 | 24.01 | 24.19 | 23.29 | 23.65 | 416,693 | -0.37(-1.56%) |
Mar 31, 2015 | 24.15 | 24.42 | 23.97 | 24.02 | 358,482 | -0.36(-1.46%) |
Mar 30, 2015 | 24.32 | 24.55 | 23.67 | 24.38 | 400,997 | +0.14(+0.57%) |
Mar 27, 2015 | 23.34 | 24.38 | 22.84 | 24.24 | 998,066 | +0.05(+0.21%) |
Mar 26, 2015 | 24.35 | 24.38 | 23.83 | 24.19 | 571,556 | -0.37(-1.50%) |
Mar 25, 2015 | 25.97 | 25.97 | 24.40 | 24.56 | 478,298 | -1.43(-5.52%) |
Mar 24, 2015 | 26.26 | 26.43 | 25.85 | 25.99 | 269,599 | -0.34(-1.30%) |
Mar 23, 2015 | 26.47 | 26.67 | 26.19 | 26.33 | 302,228 | -0.20(-0.75%) |
Mar 20, 2015 | 26.69 | 27.08 | 26.33 | 26.53 | 772,563 | +0.01(+0.03%) |
Mar 19, 2015 | 25.83 | 26.60 | 25.61 | 26.52 | 351,103 | +0.65(+2.50%) |
Mar 18, 2015 | 25.77 | 26.01 | 25.39 | 25.88 | 304,586 | -0.04(-0.14%) |
Mar 17, 2015 | 25.76 | 25.94 | 25.52 | 25.91 | 276,931 | +0.03(+0.12%) |
Mar 16, 2015 | 25.80 | 26.32 | 25.73 | 25.88 | 343,868 | +0.26(+1.03%) |
Mar 13, 2015 | 25.56 | 25.78 | 25.02 | 25.62 | 379,354 | -0.03(-0.13%) |
Mar 12, 2015 | 25.52 | 25.84 | 25.01 | 25.65 | 694,943 | +0.37(+1.48%) |
Mar 11, 2015 | 25.79 | 26.05 | 25.25 | 25.28 | 662,011 | -0.44(-1.70%) |
Mar 10, 2015 | 25.69 | 26.09 | 25.58 | 25.72 | 394,061 | -0.22(-0.85%) |
Mar 09, 2015 | 25.98 | 26.08 | 25.61 | 25.94 | 277,872 | +0.08(+0.32%) |
Mar 06, 2015 | 25.69 | 25.96 | 25.47 | 25.85 | 244,843 | -0.05(-0.20%) |
Mar 05, 2015 | 26.00 | 26.21 | 25.41 | 25.90 | 369,355 | -0.09(-0.34%) |
Mar 04, 2015 | 25.49 | 26.06 | 25.18 | 25.99 | 350,695 | +0.34(+1.31%) |
Mar 03, 2015 | 25.78 | 25.94 | 25.52 | 25.66 | 402,280 | -0.23(-0.89%) |
Mar 02, 2015 | 25.34 | 26.00 | 25.31 | 25.89 | 454,804 | +0.58(+2.30%) |
Feb 27, 2015 | 25.29 | 25.72 | 25.28 | 25.30 | 456,764 | -0.02(-0.07%) |
Feb 26, 2015 | 25.50 | 25.86 | 25.14 | 25.32 | 511,276 | -0.25(-0.97%) |
Feb 25, 2015 | 26.08 | 26.23 | 25.42 | 25.57 | 268,312 | -0.61(-2.33%) |
Feb 24, 2015 | 25.36 | 26.31 | 25.21 | 26.18 | 498,915 | +0.75(+2.95%) |
Feb 23, 2015 | 25.04 | 25.46 | 24.70 | 25.43 | 465,868 | +0.27(+1.08%) |
Feb 20, 2015 | 25.09 | 25.32 | 24.67 | 25.16 | 337,106 | +0.11(+0.44%) |
Feb 19, 2015 | 24.98 | 25.13 | 24.76 | 25.05 | 313,017 | -0.05(-0.18%) |
Feb 18, 2015 | 25.38 | 25.58 | 24.92 | 25.09 | 285,093 | -0.40(-1.57%) |
Feb 17, 2015 | 25.29 | 25.71 | 25.03 | 25.50 | 310,399 | +0.30(+1.21%) |
Feb 13, 2015 | 25.32 | 25.19 | 25.19 | 25.19 | 416,046 | -0.14(-0.55%) |
Feb 12, 2015 | 25.11 | 25.53 | 24.99 | 25.33 | 378,237 | +0.35(+1.38%) |
Feb 11, 2015 | 23.87 | 25.16 | 23.87 | 24.98 | 728,599 | +1.02(+4.24%) |
Feb 10, 2015 | 23.85 | 24.13 | 23.52 | 23.97 | 605,286 | +0.21(+0.87%) |
Feb 09, 2015 | 24.16 | 24.67 | 23.71 | 23.76 | 803,802 | -0.43(-1.79%) |
Feb 06, 2015 | 23.87 | 24.80 | 23.68 | 24.19 | 928,842 | +0.24(+1.02%) |
Feb 05, 2015 | 25.38 | 25.38 | 23.20 | 23.95 | 1,785,534 | -1.16(-4.60%) |
Feb 04, 2015 | 24.70 | 25.43 | 24.39 | 25.10 | 727,801 | +0.21(+0.83%) |
Feb 03, 2015 | 24.52 | 25.18 | 24.24 | 24.90 | 518,240 | +0.43(+1.75%) |