Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.00 | 25.28 | 24.85 | 24.93 | 36,360 | -0.09(-0.36%) |
Apr 29, 2015 | 24.75 | 25.25 | 24.75 | 25.02 | 25,383 | +0.23(+0.93%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.77 | 24.79 | 25,343 | -0.03(-0.12%) |
Apr 27, 2015 | 24.91 | 25.10 | 24.75 | 24.82 | 23,541 | -0.23(-0.92%) |
Apr 24, 2015 | 24.76 | 25.05 | 24.76 | 25.05 | 21,991 | +0.24(+0.97%) |
Apr 23, 2015 | 24.88 | 24.98 | 24.75 | 24.81 | 18,997 | -0.12(-0.48%) |
Apr 22, 2015 | 24.88 | 25.11 | 24.75 | 24.93 | 16,481 | +0.10(+0.40%) |
Apr 21, 2015 | 24.98 | 25.35 | 24.69 | 24.83 | 21,188 | +0.04(+0.16%) |
Apr 20, 2015 | 24.99 | 25.01 | 24.77 | 24.79 | 21,152 | -0.01(-0.04%) |
Apr 17, 2015 | 25.01 | 25.24 | 24.72 | 24.80 | 27,117 | -0.44(-1.74%) |
Apr 16, 2015 | 24.95 | 25.62 | 24.95 | 25.24 | 61,775 | +0.14(+0.56%) |
Apr 15, 2015 | 25.15 | 25.15 | 24.65 | 25.10 | 21,325 | -0.02(-0.08%) |
Apr 14, 2015 | 24.84 | 25.20 | 24.66 | 25.12 | 23,356 | +0.26(+1.05%) |
Apr 13, 2015 | 24.67 | 25.00 | 24.43 | 24.86 | 20,606 | +0.09(+0.36%) |
Apr 10, 2015 | 24.88 | 24.88 | 24.53 | 24.77 | 11,518 | -0.06(-0.24%) |
Apr 09, 2015 | 24.45 | 25.00 | 24.05 | 24.83 | 25,430 | +0.18(+0.73%) |
Apr 08, 2015 | 25.15 | 25.15 | 24.52 | 24.65 | 22,063 | -0.39(-1.56%) |
Apr 07, 2015 | 25.58 | 25.92 | 24.98 | 25.04 | 15,228 | -0.51(-2.00%) |
Apr 06, 2015 | 25.42 | 25.69 | 25.20 | 25.55 | 18,881 | +0.09(+0.35%) |
Apr 02, 2015 | 25.00 | 25.46 | 25.46 | 25.46 | 15,200 | +0.45(+1.80%) |
Apr 01, 2015 | 24.72 | 25.25 | 24.69 | 25.01 | 13,553 | +0.26(+1.05%) |
Mar 31, 2015 | 25.50 | 25.69 | 24.46 | 24.75 | 43,459 | -0.95(-3.70%) |
Mar 30, 2015 | 24.58 | 25.79 | 24.58 | 25.70 | 31,221 | +1.13(+4.60%) |
Mar 27, 2015 | 24.12 | 24.68 | 24.12 | 24.57 | 36,032 | +0.39(+1.61%) |
Mar 26, 2015 | 24.52 | 24.79 | 24.08 | 24.18 | 41,572 | -0.31(-1.27%) |
Mar 25, 2015 | 25.77 | 25.80 | 24.45 | 24.49 | 30,253 | -1.21(-4.71%) |
Mar 24, 2015 | 25.99 | 26.49 | 25.25 | 25.70 | 40,372 | -0.17(-0.66%) |
Mar 23, 2015 | 25.47 | 25.91 | 25.34 | 25.87 | 33,355 | +0.40(+1.57%) |
Mar 20, 2015 | 25.14 | 25.54 | 25.06 | 25.47 | 56,048 | +0.50(+2.00%) |
Mar 19, 2015 | 24.55 | 24.99 | 24.32 | 24.97 | 22,849 | +0.29(+1.18%) |
Mar 18, 2015 | 24.25 | 24.70 | 24.03 | 24.68 | 15,573 | +0.31(+1.27%) |
Mar 17, 2015 | 24.55 | 24.55 | 24.19 | 24.37 | 16,811 | -0.37(-1.50%) |
Mar 16, 2015 | 24.91 | 25.00 | 24.50 | 24.74 | 45,125 | +0.09(+0.37%) |
Mar 13, 2015 | 24.31 | 24.75 | 24.00 | 24.65 | 30,506 | +0.19(+0.78%) |
Mar 12, 2015 | 23.84 | 24.52 | 23.84 | 24.46 | 56,244 | +0.89(+3.78%) |
Mar 11, 2015 | 24.00 | 24.04 | 23.21 | 23.57 | 63,821 | -0.50(-2.08%) |
Mar 10, 2015 | 23.26 | 24.36 | 23.16 | 24.07 | 46,138 | +0.48(+2.03%) |
Mar 09, 2015 | 23.35 | 23.65 | 23.02 | 23.59 | 36,507 | +0.21(+0.90%) |
Mar 06, 2015 | 23.99 | 24.09 | 23.06 | 23.38 | 95,985 | -0.85(-3.51%) |
Mar 05, 2015 | 24.19 | 24.32 | 23.85 | 24.23 | 38,241 | +0.14(+0.58%) |
Mar 04, 2015 | 24.29 | 24.24 | 23.90 | 24.09 | 69,049 | -0.15(-0.62%) |
Mar 03, 2015 | 24.17 | 24.34 | 24.00 | 24.24 | 25,448 | -0.09(-0.37%) |
Mar 02, 2015 | 24.32 | 24.52 | 24.14 | 24.33 | 40,776 | +0.10(+0.41%) |
Feb 27, 2015 | 24.35 | 24.57 | 24.10 | 24.23 | 58,666 | -0.08(-0.33%) |
Feb 26, 2015 | 24.64 | 24.83 | 24.21 | 24.31 | 37,497 | -0.47(-1.90%) |
Feb 25, 2015 | 24.49 | 24.80 | 24.05 | 24.78 | 32,371 | +0.35(+1.43%) |
Feb 24, 2015 | 24.10 | 24.66 | 23.96 | 24.43 | 38,288 | -0.01(-0.04%) |
Feb 23, 2015 | 23.84 | 24.57 | 23.80 | 24.44 | 65,652 | +0.35(+1.45%) |
Feb 20, 2015 | 24.89 | 24.89 | 23.69 | 24.09 | 40,584 | -0.73(-2.94%) |
Feb 19, 2015 | 23.85 | 25.13 | 23.85 | 24.82 | 93,843 | +0.83(+3.46%) |
Feb 18, 2015 | 24.19 | 24.34 | 23.91 | 23.99 | 48,415 | -0.16(-0.66%) |
Feb 17, 2015 | 24.15 | 24.52 | 24.00 | 24.15 | 83,886 | +0.15(+0.62%) |
Feb 13, 2015 | 23.49 | 24.00 | 24.00 | 24.00 | 117,400 | -0.19(-0.79%) |
Feb 12, 2015 | 23.60 | 24.54 | 23.12 | 24.19 | 113,371 | +0.89(+3.82%) |
Feb 11, 2015 | 22.78 | 23.69 | 22.78 | 23.30 | 65,514 | +0.58(+2.55%) |
Feb 10, 2015 | 23.76 | 23.80 | 22.72 | 22.72 | 166,027 | -0.72(-3.07%) |
Feb 09, 2015 | 24.22 | 24.46 | 23.44 | 23.44 | 178,677 | -1.23(-4.99%) |
Feb 06, 2015 | 25.16 | 25.81 | 24.56 | 24.67 | 226,338 | -0.53(-2.10%) |
Feb 05, 2015 | 28.83 | 28.83 | 24.74 | 25.20 | 324,084 | -5.03(-16.64%) |
Feb 04, 2015 | 30.77 | 32.15 | 29.73 | 30.23 | 40,339 | -0.78(-2.52%) |
Feb 03, 2015 | 30.73 | 31.12 | 30.01 | 31.01 | 27,525 | +0.27(+0.88%) |