Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.39 | 24.47 | 24.36 | 24.44 | 119,802 | -0.02(-0.08%) |
Apr 29, 2015 | 24.45 | 24.92 | 24.35 | 24.46 | 136,541 | -0.04(-0.16%) |
Apr 28, 2015 | 24.56 | 24.59 | 24.50 | 24.50 | 155,750 | -0.11(-0.43%) |
Apr 27, 2015 | 24.62 | 24.62 | 24.55 | 24.60 | 339,277 | -0.01(-0.04%) |
Apr 24, 2015 | 24.57 | 24.62 | 24.57 | 24.61 | 161,362 | +0.05(+0.20%) |
Apr 23, 2015 | 24.50 | 24.57 | 24.50 | 24.56 | 128,972 | +0.05(+0.20%) |
Apr 22, 2015 | 24.62 | 24.62 | 24.50 | 24.52 | 185,789 | -0.11(-0.43%) |
Apr 21, 2015 | 24.65 | 24.65 | 24.59 | 24.62 | 163,359 | -0.02(-0.08%) |
Apr 20, 2015 | 24.67 | 24.70 | 24.61 | 24.64 | 170,351 | -0.04(-0.16%) |
Apr 17, 2015 | 24.64 | 24.72 | 24.62 | 24.68 | 190,176 | +0.04(+0.16%) |
Apr 16, 2015 | 24.66 | 24.67 | 24.59 | 24.64 | 124,685 | +0.01(+0.03%) |
Apr 15, 2015 | 24.67 | 24.70 | 24.62 | 24.63 | 117,724 | -0.01(-0.03%) |
Apr 14, 2015 | 24.70 | 24.70 | 24.62 | 24.64 | 173,264 | +0.08(+0.31%) |
Apr 13, 2015 | 24.58 | 24.59 | 24.52 | 24.56 | 145,103 | +0.01(+0.04%) |
Apr 10, 2015 | 24.61 | 24.63 | 24.54 | 24.55 | 254,941 | -0.01(-0.04%) |
Apr 09, 2015 | 24.65 | 24.67 | 24.54 | 24.56 | 666,078 | -0.08(-0.31%) |
Apr 08, 2015 | 24.67 | 24.67 | 24.59 | 24.64 | 140,907 | -0.01(-0.04%) |
Apr 07, 2015 | 24.59 | 24.65 | 24.59 | 24.65 | 206,244 | +0.04(+0.16%) |
Apr 06, 2015 | 25.05 | 25.05 | 24.60 | 24.61 | 94,634 | -0.01(-0.04%) |
Apr 02, 2015 | 24.72 | 24.62 | 24.62 | 24.62 | 159,913 | -0.05(-0.20%) |
Apr 01, 2015 | 24.65 | 24.69 | 24.62 | 24.67 | 267,998 | +0.06(+0.23%) |
Mar 31, 2015 | 24.56 | 24.64 | 24.55 | 24.61 | 478,605 | +0.05(+0.20%) |
Mar 30, 2015 | 24.63 | 24.63 | 24.54 | 24.56 | 329,473 | -0.03(-0.12%) |
Mar 27, 2015 | 24.53 | 24.59 | 24.53 | 24.59 | 239,289 | +0.10(+0.39%) |
Mar 26, 2015 | 24.59 | 24.59 | 24.49 | 24.50 | 841,431 | -0.12(-0.47%) |
Mar 25, 2015 | 24.69 | 24.70 | 24.59 | 24.61 | 3,209,778 | -0.05(-0.21%) |
Mar 24, 2015 | 24.64 | 24.67 | 24.59 | 24.66 | 231,786 | +0.05(+0.22%) |
Mar 23, 2015 | 24.63 | 24.64 | 24.58 | 24.61 | 475,324 | +0.04(+0.16%) |
Mar 20, 2015 | 24.55 | 24.60 | 24.55 | 24.57 | 238,176 | +0.04(+0.16%) |
Mar 19, 2015 | 24.55 | 24.63 | 24.50 | 24.53 | 202,199 | -0.08(-0.31%) |
Mar 18, 2015 | 24.46 | 24.63 | 24.42 | 24.61 | 258,249 | +0.20(+0.83%) |
Mar 17, 2015 | 24.48 | 24.48 | 24.41 | 24.41 | 225,617 | +0.01(+0.04%) |
Mar 16, 2015 | 24.38 | 24.44 | 24.36 | 24.40 | 183,987 | +0.04(+0.18%) |
Mar 13, 2015 | 24.33 | 24.43 | 24.33 | 24.36 | 338,702 | -0.00(-0.02%) |
Mar 12, 2015 | 24.38 | 24.45 | 24.33 | 24.36 | 239,445 | +0.01(+0.04%) |
Mar 11, 2015 | 24.30 | 24.36 | 24.28 | 24.35 | 158,888 | +0.03(+0.12%) |
Mar 10, 2015 | 24.33 | 24.34 | 24.28 | 24.32 | 476,993 | +0.08(+0.34%) |
Mar 09, 2015 | 24.34 | 24.34 | 24.22 | 24.24 | 311,857 | +0.05(+0.22%) |
Mar 06, 2015 | 24.25 | 24.28 | 24.16 | 24.19 | 301,274 | -0.16(-0.67%) |
Mar 05, 2015 | 24.31 | 24.38 | 24.30 | 24.35 | 315,538 | +0.02(+0.08%) |
Mar 04, 2015 | 24.33 | 24.40 | 24.29 | 24.33 | 420,273 | +0.01(+0.04%) |
Mar 03, 2015 | 24.35 | 24.36 | 24.30 | 24.32 | 333,474 | -0.01(-0.04%) |
Mar 02, 2015 | 24.46 | 24.48 | 24.32 | 24.33 | 490,284 | -0.15(-0.63%) |
Feb 27, 2015 | 24.47 | 24.50 | 24.42 | 24.49 | 257,993 | +0.06(+0.24%) |
Feb 26, 2015 | 24.52 | 24.52 | 24.42 | 24.43 | 441,357 | -0.08(-0.31%) |
Feb 25, 2015 | 24.53 | 24.55 | 24.46 | 24.51 | 878,611 | +0.02(+0.08%) |
Feb 24, 2015 | 24.39 | 24.52 | 24.36 | 24.49 | 613,831 | +0.09(+0.37%) |
Feb 23, 2015 | 24.40 | 24.42 | 24.36 | 24.39 | 17,087,000 | +0.06(+0.26%) |
Feb 20, 2015 | 24.42 | 24.42 | 24.31 | 24.33 | 92,890 | -0.01(-0.06%) |
Feb 19, 2015 | 24.45 | 24.48 | 24.31 | 24.35 | 130,281 | -0.01(-0.06%) |
Feb 18, 2015 | 24.31 | 24.42 | 24.28 | 24.36 | 81,316 | +0.07(+0.28%) |
Feb 17, 2015 | 24.62 | 24.62 | 24.28 | 24.29 | 171,867 | -0.11(-0.46%) |
Feb 13, 2015 | 24.58 | 24.41 | 24.41 | 24.41 | 92,357 | -0.06(-0.25%) |
Feb 12, 2015 | 24.49 | 24.52 | 24.44 | 24.47 | 222,483 | +0.03(+0.12%) |
Feb 11, 2015 | 24.50 | 24.51 | 24.42 | 24.44 | 97,364 | +0.00(+0.00%) |
Feb 10, 2015 | 24.45 | 24.49 | 24.43 | 24.44 | 290,252 | -0.07(-0.28%) |
Feb 09, 2015 | 24.53 | 24.54 | 24.49 | 24.51 | 233,278 | +0.02(+0.08%) |
Feb 06, 2015 | 24.64 | 24.64 | 24.48 | 24.49 | 372,948 | -0.20(-0.82%) |
Feb 05, 2015 | 24.75 | 24.77 | 24.66 | 24.69 | 236,892 | -0.07(-0.27%) |
Feb 04, 2015 | 24.82 | 24.82 | 24.65 | 24.76 | 187,182 | +0.05(+0.19%) |
Feb 03, 2015 | 24.91 | 24.91 | 24.68 | 24.71 | 342,677 | -0.15(-0.62%) |