Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.56 | 25.12 | 23.35 | 23.69 | 441,956 | -0.62(-2.57%) |
Apr 29, 2015 | 24.47 | 24.60 | 24.29 | 24.32 | 124,699 | -0.31(-1.25%) |
Apr 28, 2015 | 24.65 | 24.92 | 24.54 | 24.63 | 309,721 | +0.02(+0.07%) |
Apr 27, 2015 | 24.92 | 25.12 | 24.52 | 24.61 | 146,873 | -0.18(-0.74%) |
Apr 24, 2015 | 24.85 | 25.03 | 24.71 | 24.79 | 128,240 | -0.08(-0.32%) |
Apr 23, 2015 | 24.86 | 25.09 | 24.79 | 24.87 | 159,491 | +0.02(+0.07%) |
Apr 22, 2015 | 24.65 | 25.03 | 24.34 | 24.85 | 162,246 | +0.15(+0.61%) |
Apr 21, 2015 | 25.14 | 25.25 | 24.57 | 24.70 | 175,439 | -0.27(-1.09%) |
Apr 20, 2015 | 24.92 | 25.19 | 24.67 | 24.98 | 333,662 | +0.44(+1.79%) |
Apr 17, 2015 | 25.22 | 25.36 | 24.46 | 24.54 | 236,336 | -0.84(-3.33%) |
Apr 16, 2015 | 25.21 | 25.48 | 25.08 | 25.38 | 257,062 | +0.18(+0.70%) |
Apr 15, 2015 | 25.26 | 25.57 | 25.21 | 25.21 | 383,276 | -0.05(-0.21%) |
Apr 14, 2015 | 25.42 | 25.42 | 25.10 | 25.26 | 145,479 | -0.08(-0.31%) |
Apr 13, 2015 | 25.02 | 25.50 | 24.99 | 25.34 | 214,180 | +0.27(+1.09%) |
Apr 10, 2015 | 25.36 | 25.37 | 25.01 | 25.07 | 268,628 | -0.18(-0.70%) |
Apr 09, 2015 | 25.35 | 25.42 | 25.05 | 25.24 | 333,895 | -0.08(-0.31%) |
Apr 08, 2015 | 25.29 | 25.54 | 25.28 | 25.32 | 231,799 | +0.08(+0.31%) |
Apr 07, 2015 | 25.76 | 25.95 | 25.23 | 25.24 | 312,702 | -0.50(-1.95%) |
Apr 06, 2015 | 25.78 | 25.95 | 25.63 | 25.74 | 189,276 | -0.09(-0.34%) |
Apr 02, 2015 | 25.76 | 25.83 | 25.83 | 25.83 | 134,850 | +0.12(+0.48%) |
Apr 01, 2015 | 25.46 | 25.82 | 25.34 | 25.71 | 174,290 | +0.16(+0.62%) |
Mar 31, 2015 | 25.62 | 25.62 | 25.42 | 25.55 | 199,473 | -0.12(-0.48%) |
Mar 30, 2015 | 25.62 | 25.96 | 25.59 | 25.67 | 245,084 | +0.20(+0.79%) |
Mar 27, 2015 | 25.42 | 25.63 | 25.11 | 25.47 | 216,785 | +0.06(+0.24%) |
Mar 26, 2015 | 25.41 | 25.50 | 25.23 | 25.41 | 174,197 | -0.02(-0.07%) |
Mar 25, 2015 | 25.50 | 25.94 | 25.06 | 25.43 | 347,598 | -0.58(-2.23%) |
Mar 24, 2015 | 26.23 | 26.26 | 25.95 | 26.01 | 206,141 | -0.33(-1.24%) |
Mar 23, 2015 | 26.14 | 26.47 | 26.09 | 26.33 | 189,156 | +0.26(+0.98%) |
Mar 20, 2015 | 26.01 | 26.22 | 25.91 | 26.08 | 427,597 | +0.17(+0.64%) |
Mar 19, 2015 | 26.12 | 26.12 | 25.78 | 25.91 | 162,948 | -0.24(-0.91%) |
Mar 18, 2015 | 25.72 | 26.16 | 25.67 | 26.15 | 204,808 | +0.34(+1.33%) |
Mar 17, 2015 | 25.69 | 25.88 | 25.45 | 25.80 | 230,674 | +0.11(+0.44%) |
Mar 16, 2015 | 25.41 | 25.93 | 25.27 | 25.69 | 242,821 | +0.43(+1.71%) |
Mar 13, 2015 | 25.51 | 25.56 | 25.12 | 25.26 | 341,239 | -0.19(-0.76%) |
Mar 12, 2015 | 24.83 | 25.46 | 24.58 | 25.45 | 295,152 | +0.88(+3.58%) |
Mar 11, 2015 | 24.23 | 24.63 | 24.08 | 24.57 | 484,973 | +0.46(+1.90%) |
Mar 10, 2015 | 23.74 | 24.27 | 23.37 | 24.12 | 553,648 | +0.61(+2.58%) |
Mar 09, 2015 | 23.28 | 23.54 | 22.91 | 23.51 | 235,346 | +0.30(+1.29%) |
Mar 06, 2015 | 23.46 | 23.80 | 23.10 | 23.21 | 323,397 | -0.46(-1.93%) |
Mar 05, 2015 | 23.67 | 23.69 | 23.43 | 23.67 | 137,273 | +0.04(+0.19%) |
Mar 04, 2015 | 24.00 | 24.05 | 23.55 | 23.62 | 204,527 | -0.43(-1.79%) |
Mar 03, 2015 | 24.06 | 24.12 | 23.85 | 24.05 | 179,425 | -0.09(-0.36%) |
Mar 02, 2015 | 23.94 | 24.27 | 23.91 | 24.14 | 301,495 | +0.19(+0.81%) |
Feb 27, 2015 | 24.26 | 24.26 | 23.94 | 23.95 | 169,286 | -0.35(-1.45%) |
Feb 26, 2015 | 24.27 | 24.31 | 24.02 | 24.30 | 125,960 | +0.08(+0.33%) |
Feb 25, 2015 | 24.52 | 24.52 | 24.05 | 24.22 | 184,717 | -0.30(-1.22%) |
Feb 24, 2015 | 24.45 | 24.76 | 24.43 | 24.52 | 229,612 | +0.07(+0.29%) |
Feb 23, 2015 | 24.38 | 24.47 | 24.16 | 24.45 | 189,458 | +0.07(+0.29%) |
Feb 20, 2015 | 24.53 | 24.53 | 24.11 | 24.38 | 180,234 | -0.12(-0.50%) |
Feb 19, 2015 | 24.08 | 24.57 | 23.96 | 24.50 | 278,329 | +0.47(+1.98%) |
Feb 18, 2015 | 23.90 | 24.05 | 23.77 | 24.03 | 160,870 | +0.05(+0.22%) |
Feb 17, 2015 | 24.01 | 24.35 | 23.90 | 23.97 | 189,587 | -0.09(-0.37%) |
Feb 13, 2015 | 24.21 | 24.06 | 24.06 | 24.06 | 147,699 | -0.22(-0.91%) |
Feb 12, 2015 | 24.31 | 24.57 | 24.08 | 24.28 | 195,351 | +0.01(+0.04%) |
Feb 11, 2015 | 24.08 | 24.46 | 24.08 | 24.27 | 173,216 | +0.18(+0.73%) |
Feb 10, 2015 | 24.08 | 24.28 | 23.88 | 24.10 | 223,392 | +0.03(+0.11%) |
Feb 09, 2015 | 24.28 | 24.33 | 24.03 | 24.07 | 210,525 | -0.22(-0.90%) |
Feb 06, 2015 | 24.34 | 24.57 | 23.98 | 24.29 | 250,018 | +0.08(+0.33%) |
Feb 05, 2015 | 23.68 | 24.34 | 23.52 | 24.21 | 424,325 | +0.74(+3.17%) |
Feb 04, 2015 | 23.18 | 23.72 | 23.18 | 23.47 | 267,682 | +0.15(+0.64%) |
Feb 03, 2015 | 22.79 | 23.45 | 22.79 | 23.32 | 333,340 | +0.57(+2.50%) |