Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.41 | 24.49 | 23.81 | 23.92 | 290,675 | -0.61(-2.49%) |
Apr 29, 2015 | 24.77 | 24.77 | 24.37 | 24.53 | 163,473 | -0.31(-1.25%) |
Apr 28, 2015 | 24.61 | 24.88 | 24.51 | 24.83 | 247,279 | +0.26(+1.06%) |
Apr 27, 2015 | 24.55 | 24.87 | 24.31 | 24.57 | 203,975 | +0.06(+0.23%) |
Apr 24, 2015 | 25.05 | 25.05 | 24.36 | 24.52 | 484,721 | -0.40(-1.60%) |
Apr 23, 2015 | 24.70 | 25.00 | 24.66 | 24.92 | 432,295 | +0.14(+0.56%) |
Apr 22, 2015 | 24.73 | 24.86 | 24.57 | 24.78 | 284,651 | +0.10(+0.40%) |
Apr 21, 2015 | 24.79 | 24.79 | 24.53 | 24.68 | 332,576 | +0.01(+0.03%) |
Apr 20, 2015 | 24.66 | 24.89 | 24.50 | 24.67 | 382,994 | +0.18(+0.73%) |
Apr 17, 2015 | 24.70 | 24.83 | 24.40 | 24.49 | 455,962 | -0.42(-1.67%) |
Apr 16, 2015 | 24.97 | 25.02 | 24.82 | 24.91 | 228,205 | -0.11(-0.46%) |
Apr 15, 2015 | 25.05 | 25.15 | 24.96 | 25.02 | 498,825 | +0.10(+0.39%) |
Apr 14, 2015 | 25.11 | 25.30 | 24.87 | 24.92 | 376,712 | -0.16(-0.65%) |
Apr 13, 2015 | 25.01 | 25.18 | 24.88 | 25.09 | 227,196 | +0.12(+0.49%) |
Apr 10, 2015 | 24.96 | 25.03 | 24.85 | 24.96 | 200,678 | +0.15(+0.59%) |
Apr 09, 2015 | 24.92 | 25.14 | 24.59 | 24.82 | 110,392 | -0.06(-0.23%) |
Apr 08, 2015 | 24.79 | 24.99 | 24.71 | 24.88 | 236,556 | +0.06(+0.23%) |
Apr 07, 2015 | 25.12 | 25.12 | 24.77 | 24.82 | 241,909 | -0.31(-1.23%) |
Apr 06, 2015 | 24.96 | 25.23 | 24.96 | 25.13 | 266,505 | +0.05(+0.19%) |
Apr 02, 2015 | 25.27 | 25.08 | 25.08 | 25.08 | 300,842 | -0.20(-0.77%) |
Apr 01, 2015 | 25.02 | 25.32 | 24.86 | 25.27 | 214,139 | +0.15(+0.62%) |
Mar 31, 2015 | 25.19 | 25.20 | 24.79 | 25.12 | 422,596 | -0.07(-0.29%) |
Mar 30, 2015 | 24.50 | 25.32 | 24.50 | 25.19 | 276,734 | +0.80(+3.27%) |
Mar 27, 2015 | 24.50 | 24.59 | 24.31 | 24.40 | 219,842 | -0.10(-0.40%) |
Mar 26, 2015 | 24.70 | 24.73 | 24.44 | 24.49 | 166,172 | -0.22(-0.89%) |
Mar 25, 2015 | 25.23 | 25.26 | 24.71 | 24.71 | 238,943 | -0.45(-1.78%) |
Mar 24, 2015 | 24.92 | 25.23 | 24.86 | 25.16 | 239,641 | +0.16(+0.65%) |
Mar 23, 2015 | 24.83 | 25.13 | 24.62 | 25.00 | 213,706 | +0.15(+0.62%) |
Mar 20, 2015 | 24.52 | 24.92 | 24.24 | 24.84 | 421,401 | +0.48(+1.97%) |
Mar 19, 2015 | 24.28 | 24.37 | 24.00 | 24.36 | 193,328 | +0.07(+0.30%) |
Mar 18, 2015 | 24.22 | 24.31 | 23.75 | 24.29 | 282,004 | +0.09(+0.37%) |
Mar 17, 2015 | 23.89 | 24.31 | 23.88 | 24.20 | 410,194 | +0.17(+0.71%) |
Mar 16, 2015 | 24.41 | 24.54 | 23.94 | 24.03 | 381,992 | -0.29(-1.20%) |
Mar 13, 2015 | 24.77 | 24.84 | 24.06 | 24.32 | 359,649 | -0.43(-1.74%) |
Mar 12, 2015 | 24.31 | 24.82 | 24.26 | 24.75 | 366,317 | +0.58(+2.41%) |
Mar 11, 2015 | 24.56 | 24.60 | 24.05 | 24.17 | 407,999 | -0.36(-1.48%) |
Mar 10, 2015 | 24.66 | 24.75 | 24.47 | 24.53 | 140,767 | -0.38(-1.53%) |
Mar 09, 2015 | 24.70 | 25.07 | 24.70 | 24.91 | 256,128 | +0.24(+0.98%) |
Mar 06, 2015 | 25.02 | 25.22 | 24.62 | 24.67 | 164,876 | -0.59(-2.34%) |
Mar 05, 2015 | 25.19 | 25.29 | 24.87 | 25.26 | 127,454 | +0.06(+0.26%) |
Mar 04, 2015 | 25.63 | 25.77 | 25.13 | 25.20 | 199,485 | -0.57(-2.23%) |
Mar 03, 2015 | 26.01 | 26.14 | 25.63 | 25.77 | 382,614 | -0.36(-1.39%) |
Mar 02, 2015 | 25.69 | 26.23 | 25.63 | 26.14 | 258,356 | +0.51(+1.99%) |
Feb 27, 2015 | 25.43 | 25.72 | 25.27 | 25.63 | 350,098 | +0.18(+0.70%) |
Feb 26, 2015 | 25.33 | 25.68 | 25.25 | 25.45 | 167,094 | +0.18(+0.70%) |
Feb 25, 2015 | 25.12 | 25.46 | 25.00 | 25.27 | 124,823 | +0.16(+0.64%) |
Feb 24, 2015 | 25.14 | 25.29 | 24.97 | 25.11 | 243,167 | -0.05(-0.19%) |
Feb 23, 2015 | 25.16 | 25.17 | 24.83 | 25.16 | 213,419 | -0.02(-0.06%) |
Feb 20, 2015 | 25.14 | 25.25 | 24.67 | 25.17 | 200,882 | +0.03(+0.13%) |
Feb 19, 2015 | 25.24 | 25.46 | 25.08 | 25.14 | 165,684 | -0.16(-0.64%) |
Feb 18, 2015 | 24.96 | 25.33 | 24.96 | 25.30 | 220,192 | +0.25(+1.00%) |
Feb 17, 2015 | 24.52 | 25.08 | 24.50 | 25.05 | 231,791 | +0.57(+2.34%) |
Feb 13, 2015 | 24.45 | 24.48 | 24.48 | 24.48 | 243,196 | +0.01(+0.03%) |
Feb 12, 2015 | 24.70 | 24.82 | 24.36 | 24.47 | 481,943 | -0.09(-0.36%) |
Feb 11, 2015 | 24.48 | 24.64 | 24.25 | 24.56 | 388,603 | +0.01(+0.03%) |
Feb 10, 2015 | 25.21 | 25.21 | 24.34 | 24.55 | 382,165 | -0.45(-1.81%) |
Feb 09, 2015 | 25.45 | 25.67 | 24.93 | 25.00 | 275,240 | -0.45(-1.78%) |
Feb 06, 2015 | 24.79 | 25.46 | 24.49 | 25.46 | 568,308 | +0.70(+2.81%) |
Feb 05, 2015 | 27.54 | 27.78 | 23.94 | 24.76 | 1,508,780 | -1.51(-5.75%) |
Feb 04, 2015 | 26.39 | 26.52 | 26.11 | 26.27 | 257,499 | -0.18(-0.67%) |
Feb 03, 2015 | 26.11 | 26.49 | 25.97 | 26.45 | 321,153 | +0.49(+1.90%) |