Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.44 | 23.62 | 22.87 | 22.93 | 136,332 | -0.57(-2.44%) |
Apr 29, 2015 | 23.70 | 23.85 | 23.30 | 23.50 | 99,689 | -0.36(-1.51%) |
Apr 28, 2015 | 23.72 | 24.07 | 23.70 | 23.86 | 152,962 | +0.06(+0.26%) |
Apr 27, 2015 | 24.07 | 24.24 | 23.69 | 23.80 | 173,788 | -0.29(-1.21%) |
Apr 24, 2015 | 23.95 | 24.11 | 23.79 | 24.09 | 99,640 | +0.19(+0.80%) |
Apr 23, 2015 | 23.61 | 24.26 | 23.56 | 23.90 | 110,622 | +0.29(+1.23%) |
Apr 22, 2015 | 23.63 | 23.72 | 23.43 | 23.61 | 33,434 | -0.02(-0.10%) |
Apr 21, 2015 | 23.58 | 23.69 | 23.35 | 23.63 | 60,029 | +0.16(+0.68%) |
Apr 20, 2015 | 23.31 | 23.69 | 23.31 | 23.47 | 56,139 | +0.22(+0.95%) |
Apr 17, 2015 | 23.16 | 23.33 | 23.14 | 23.25 | 58,609 | -0.03(-0.13%) |
Apr 16, 2015 | 23.24 | 23.40 | 23.06 | 23.28 | 90,476 | -0.06(-0.26%) |
Apr 15, 2015 | 23.67 | 23.76 | 23.34 | 23.34 | 62,889 | -0.11(-0.46%) |
Apr 14, 2015 | 23.46 | 23.88 | 23.28 | 23.45 | 79,556 | +0.02(+0.07%) |
Apr 13, 2015 | 23.31 | 23.50 | 23.18 | 23.43 | 54,023 | +0.12(+0.52%) |
Apr 10, 2015 | 23.32 | 23.46 | 23.11 | 23.31 | 56,903 | +0.11(+0.46%) |
Apr 09, 2015 | 23.49 | 23.69 | 23.09 | 23.20 | 83,633 | -0.28(-1.20%) |
Apr 08, 2015 | 22.86 | 23.56 | 22.74 | 23.49 | 134,381 | +0.63(+2.74%) |
Apr 07, 2015 | 22.71 | 23.29 | 22.61 | 22.86 | 236,226 | +0.19(+0.84%) |
Apr 06, 2015 | 22.54 | 22.91 | 22.48 | 22.67 | 155,105 | -0.05(-0.20%) |
Apr 02, 2015 | 22.81 | 22.72 | 22.72 | 22.72 | 84,782 | -0.13(-0.57%) |
Apr 01, 2015 | 22.88 | 22.91 | 22.46 | 22.85 | 70,614 | -0.06(-0.27%) |
Mar 31, 2015 | 23.04 | 23.21 | 22.53 | 22.91 | 68,285 | -0.16(-0.70%) |
Mar 30, 2015 | 22.98 | 23.25 | 22.95 | 23.07 | 60,526 | +0.17(+0.73%) |
Mar 27, 2015 | 22.63 | 23.07 | 22.62 | 22.90 | 53,448 | +0.24(+1.08%) |
Mar 26, 2015 | 22.62 | 22.80 | 22.29 | 22.65 | 92,285 | -0.08(-0.34%) |
Mar 25, 2015 | 23.07 | 23.19 | 22.59 | 22.73 | 142,828 | -0.26(-1.13%) |
Mar 24, 2015 | 24.09 | 24.43 | 22.91 | 22.99 | 138,658 | -1.24(-5.11%) |
Mar 23, 2015 | 23.78 | 24.39 | 23.78 | 24.23 | 78,512 | +0.46(+1.93%) |
Mar 20, 2015 | 23.32 | 23.86 | 23.24 | 23.77 | 146,583 | +0.50(+2.13%) |
Mar 19, 2015 | 22.60 | 23.42 | 22.60 | 23.27 | 89,966 | +0.48(+2.11%) |
Mar 18, 2015 | 22.99 | 22.99 | 22.64 | 22.79 | 211,855 | -0.18(-0.80%) |
Mar 17, 2015 | 23.07 | 23.20 | 22.56 | 22.98 | 143,865 | -0.01(-0.03%) |
Mar 16, 2015 | 22.66 | 23.12 | 22.50 | 22.98 | 157,555 | +0.33(+1.45%) |
Mar 13, 2015 | 22.13 | 22.84 | 21.67 | 22.65 | 594,648 | -1.13(-4.76%) |
Mar 12, 2015 | 23.46 | 24.06 | 23.23 | 23.79 | 135,694 | +0.41(+1.73%) |
Mar 11, 2015 | 23.54 | 23.56 | 23.28 | 23.38 | 160,386 | -0.19(-0.81%) |
Mar 10, 2015 | 23.75 | 23.85 | 23.28 | 23.57 | 85,675 | -0.29(-1.22%) |
Mar 09, 2015 | 23.92 | 24.06 | 23.79 | 23.86 | 55,218 | -0.08(-0.32%) |
Mar 06, 2015 | 23.77 | 24.07 | 23.77 | 23.94 | 79,972 | -0.01(-0.03%) |
Mar 05, 2015 | 24.25 | 24.40 | 23.95 | 23.95 | 133,277 | -0.47(-1.94%) |
Mar 04, 2015 | 24.28 | 24.69 | 24.10 | 24.42 | 128,950 | +0.02(+0.06%) |
Mar 03, 2015 | 24.54 | 24.84 | 24.27 | 24.40 | 145,722 | -0.32(-1.30%) |
Mar 02, 2015 | 24.25 | 25.30 | 24.25 | 24.73 | 242,864 | +0.54(+2.24%) |
Feb 27, 2015 | 25.30 | 25.30 | 24.14 | 24.18 | 108,589 | -1.07(-4.24%) |
Feb 26, 2015 | 25.35 | 25.42 | 24.86 | 25.25 | 142,736 | -0.11(-0.42%) |
Feb 25, 2015 | 25.25 | 25.73 | 25.01 | 25.36 | 145,823 | +0.18(+0.70%) |
Feb 24, 2015 | 24.91 | 25.30 | 24.91 | 25.18 | 96,958 | +0.21(+0.86%) |
Feb 23, 2015 | 24.73 | 24.99 | 24.54 | 24.97 | 118,853 | +0.30(+1.21%) |
Feb 20, 2015 | 24.89 | 24.91 | 24.35 | 24.67 | 63,934 | -0.17(-0.68%) |
Feb 19, 2015 | 24.48 | 25.18 | 24.46 | 24.84 | 106,651 | +0.40(+1.63%) |
Feb 18, 2015 | 24.16 | 24.48 | 23.95 | 24.44 | 117,746 | +0.33(+1.36%) |
Feb 17, 2015 | 24.01 | 24.46 | 23.92 | 24.11 | 73,892 | +0.00(+0.00%) |
Feb 13, 2015 | 25.03 | 24.11 | 24.11 | 24.11 | 164,331 | -1.00(-3.99%) |
Feb 12, 2015 | 25.32 | 25.34 | 24.79 | 25.12 | 103,251 | +0.01(+0.03%) |
Feb 11, 2015 | 24.94 | 25.22 | 24.94 | 25.11 | 77,587 | +0.08(+0.31%) |
Feb 10, 2015 | 25.22 | 25.38 | 24.82 | 25.03 | 91,322 | -0.18(-0.73%) |
Feb 09, 2015 | 25.08 | 25.76 | 24.73 | 25.21 | 122,748 | +0.17(+0.67%) |
Feb 06, 2015 | 25.61 | 25.61 | 24.89 | 25.05 | 84,940 | -0.47(-1.86%) |
Feb 05, 2015 | 25.61 | 25.69 | 25.36 | 25.52 | 60,324 | +0.25(+1.00%) |
Feb 04, 2015 | 25.42 | 25.88 | 25.14 | 25.27 | 70,989 | -0.26(-1.02%) |
Feb 03, 2015 | 24.83 | 25.59 | 24.70 | 25.53 | 95,911 | +0.73(+2.93%) |