Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.90 | 23.90 | 23.44 | 23.58 | 6,492 | -0.18(-0.74%) |
Apr 29, 2015 | 24.07 | 24.07 | 23.74 | 23.76 | 30,806 | -0.41(-1.70%) |
Apr 28, 2015 | 24.75 | 24.75 | 24.10 | 24.17 | 13,011 | -0.35(-1.44%) |
Apr 27, 2015 | 24.59 | 24.86 | 24.52 | 24.52 | 5,404 | -0.08(-0.32%) |
Apr 24, 2015 | 24.53 | 24.69 | 24.53 | 24.60 | 1,323 | +0.04(+0.15%) |
Apr 23, 2015 | 24.43 | 24.61 | 24.43 | 24.57 | 2,948 | +0.09(+0.37%) |
Apr 22, 2015 | 24.37 | 24.51 | 24.37 | 24.48 | 9,699 | +0.05(+0.20%) |
Apr 21, 2015 | 24.46 | 24.46 | 24.42 | 24.43 | 1,797 | +0.11(+0.46%) |
Apr 20, 2015 | 24.40 | 24.40 | 24.25 | 24.31 | 8,582 | +0.14(+0.59%) |
Apr 17, 2015 | 24.50 | 24.50 | 24.17 | 24.17 | 8,644 | -0.44(-1.77%) |
Apr 16, 2015 | 24.61 | 24.62 | 24.49 | 24.61 | 8,541 | +0.05(+0.22%) |
Apr 15, 2015 | 24.54 | 24.61 | 24.48 | 24.55 | 8,851 | +0.24(+0.97%) |
Apr 14, 2015 | 24.35 | 24.35 | 24.22 | 24.32 | 906 | -0.07(-0.28%) |
Apr 13, 2015 | 24.51 | 24.53 | 24.37 | 24.39 | 3,803 | +0.00(+0.00%) |
Apr 10, 2015 | 24.38 | 24.39 | 24.34 | 24.39 | 2,038 | +0.00(+0.00%) |
Apr 09, 2015 | 24.48 | 24.49 | 24.30 | 24.39 | 5,478 | -0.01(-0.04%) |
Apr 08, 2015 | 24.38 | 24.40 | 24.31 | 24.40 | 1,667 | +0.29(+1.22%) |
Apr 07, 2015 | 23.90 | 24.22 | 23.90 | 24.10 | 10,623 | +0.14(+0.57%) |
Apr 06, 2015 | 23.79 | 24.01 | 23.79 | 23.97 | 7,143 | +0.15(+0.62%) |
Apr 02, 2015 | 23.78 | 23.82 | 23.82 | 23.82 | 2,449 | +0.09(+0.37%) |
Apr 01, 2015 | 23.87 | 23.89 | 23.73 | 23.73 | 2,683 | -0.20(-0.82%) |
Mar 31, 2015 | 23.96 | 24.05 | 23.93 | 23.93 | 2,830 | -0.06(-0.27%) |
Mar 30, 2015 | 24.00 | 24.04 | 23.87 | 23.99 | 8,551 | +0.11(+0.48%) |
Mar 27, 2015 | 23.82 | 23.89 | 23.79 | 23.88 | 5,223 | +0.14(+0.58%) |
Mar 26, 2015 | 23.67 | 23.79 | 23.66 | 23.74 | 5,987 | -0.06(-0.27%) |
Mar 25, 2015 | 24.01 | 24.01 | 23.73 | 23.80 | 2,741 | -0.39(-1.60%) |
Mar 24, 2015 | 23.90 | 24.19 | 23.90 | 24.19 | 5,650 | +0.12(+0.49%) |
Mar 23, 2015 | 24.11 | 24.16 | 24.07 | 24.07 | 2,471 | -0.07(-0.28%) |
Mar 20, 2015 | 24.20 | 24.24 | 24.14 | 24.14 | 9,602 | +0.05(+0.22%) |
Mar 19, 2015 | 24.05 | 24.10 | 24.01 | 24.09 | 11,665 | +0.06(+0.27%) |
Mar 18, 2015 | 23.66 | 24.10 | 23.66 | 24.02 | 3,408 | +0.26(+1.11%) |
Mar 17, 2015 | 23.70 | 23.76 | 23.68 | 23.76 | 1,176 | +0.10(+0.41%) |
Mar 16, 2015 | 23.54 | 23.66 | 23.54 | 23.66 | 6,293 | +0.29(+1.26%) |
Mar 13, 2015 | 23.58 | 23.58 | 23.37 | 23.37 | 2,396 | -0.20(-0.83%) |
Mar 12, 2015 | 23.40 | 23.56 | 23.40 | 23.56 | 1,738 | +0.27(+1.18%) |
Mar 11, 2015 | 23.23 | 23.34 | 23.23 | 23.29 | 5,857 | +0.04(+0.19%) |
Mar 10, 2015 | 23.43 | 23.43 | 23.19 | 23.25 | 16,246 | -0.28(-1.20%) |
Mar 09, 2015 | 23.47 | 23.53 | 23.47 | 23.53 | 7,266 | +0.08(+0.34%) |
Mar 06, 2015 | 23.56 | 23.73 | 23.45 | 23.45 | 1,680 | -0.30(-1.28%) |
Mar 05, 2015 | 23.75 | 23.82 | 23.75 | 23.75 | 2,313 | +0.06(+0.25%) |
Mar 04, 2015 | 23.53 | 23.73 | 23.49 | 23.69 | 6,744 | +0.04(+0.17%) |
Mar 03, 2015 | 23.66 | 23.74 | 23.60 | 23.65 | 5,186 | -0.06(-0.25%) |
Mar 02, 2015 | 23.61 | 23.71 | 23.54 | 23.71 | 14,563 | +0.10(+0.42%) |
Feb 27, 2015 | 23.77 | 23.77 | 23.61 | 23.61 | 4,308 | -0.16(-0.66%) |
Feb 26, 2015 | 23.69 | 23.82 | 23.69 | 23.77 | 14,499 | +0.09(+0.37%) |
Feb 25, 2015 | 23.59 | 23.72 | 23.59 | 23.68 | 6,950 | +0.08(+0.33%) |
Feb 24, 2015 | 23.68 | 23.70 | 23.56 | 23.60 | 11,816 | -0.03(-0.12%) |
Feb 23, 2015 | 23.73 | 23.79 | 23.63 | 23.63 | 11,389 | -0.17(-0.70%) |
Feb 20, 2015 | 23.58 | 23.83 | 23.58 | 23.80 | 7,544 | +0.06(+0.25%) |
Feb 19, 2015 | 23.62 | 23.74 | 23.62 | 23.74 | 1,509 | +0.12(+0.50%) |
Feb 18, 2015 | 23.54 | 23.67 | 23.54 | 23.62 | 7,561 | +0.07(+0.32%) |
Feb 17, 2015 | 23.60 | 23.60 | 23.51 | 23.55 | 4,883 | +0.03(+0.14%) |
Feb 13, 2015 | 23.48 | 23.51 | 23.51 | 23.51 | 10,614 | +0.09(+0.38%) |
Feb 12, 2015 | 23.29 | 23.45 | 23.28 | 23.43 | 7,865 | +0.30(+1.30%) |
Feb 11, 2015 | 23.09 | 23.18 | 23.09 | 23.13 | 3,262 | +0.21(+0.91%) |
Feb 10, 2015 | 22.77 | 22.92 | 22.73 | 22.92 | 2,272 | +0.22(+0.96%) |
Feb 09, 2015 | 22.74 | 22.81 | 22.70 | 22.70 | 20,106 | -0.10(-0.43%) |
Feb 06, 2015 | 22.79 | 23.00 | 22.79 | 22.80 | 12,980 | +0.21(+0.91%) |
Feb 05, 2015 | 22.51 | 22.64 | 22.51 | 22.59 | 8,488 | +0.19(+0.83%) |
Feb 04, 2015 | 22.40 | 22.46 | 22.33 | 22.41 | 15,922 | +0.05(+0.22%) |
Feb 03, 2015 | 22.02 | 22.37 | 22.02 | 22.36 | 8,412 | +0.69(+3.16%) |