Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.40 | 24.48 | 23.80 | 23.90 | 290,816 | -0.61(-2.49%) |
Apr 29, 2015 | 24.76 | 24.76 | 24.36 | 24.51 | 163,553 | -0.31(-1.25%) |
Apr 28, 2015 | 24.60 | 24.87 | 24.50 | 24.82 | 247,399 | +0.26(+1.06%) |
Apr 27, 2015 | 24.54 | 24.86 | 24.30 | 24.56 | 204,074 | +0.06(+0.23%) |
Apr 24, 2015 | 25.03 | 25.03 | 24.35 | 24.51 | 484,957 | -0.40(-1.60%) |
Apr 23, 2015 | 24.68 | 24.99 | 24.64 | 24.90 | 432,505 | +0.14(+0.56%) |
Apr 22, 2015 | 24.72 | 24.85 | 24.56 | 24.77 | 284,789 | +0.10(+0.40%) |
Apr 21, 2015 | 24.77 | 24.77 | 24.52 | 24.67 | 332,737 | +0.01(+0.03%) |
Apr 20, 2015 | 24.65 | 24.88 | 24.49 | 24.66 | 383,180 | +0.18(+0.73%) |
Apr 17, 2015 | 24.68 | 24.81 | 24.38 | 24.48 | 456,183 | -0.41(-1.67%) |
Apr 16, 2015 | 24.96 | 25.01 | 24.81 | 24.90 | 228,316 | -0.11(-0.46%) |
Apr 15, 2015 | 25.04 | 25.14 | 24.94 | 25.01 | 499,067 | +0.10(+0.39%) |
Apr 14, 2015 | 25.10 | 25.29 | 24.86 | 24.91 | 376,895 | -0.16(-0.65%) |
Apr 13, 2015 | 24.99 | 25.17 | 24.87 | 25.07 | 227,306 | +0.12(+0.49%) |
Apr 10, 2015 | 24.95 | 25.02 | 24.83 | 24.95 | 200,776 | +0.15(+0.59%) |
Apr 09, 2015 | 24.90 | 25.13 | 24.58 | 24.81 | 110,446 | -0.06(-0.23%) |
Apr 08, 2015 | 24.77 | 24.98 | 24.70 | 24.86 | 236,670 | +0.06(+0.23%) |
Apr 07, 2015 | 25.11 | 25.11 | 24.76 | 24.81 | 242,026 | -0.31(-1.23%) |
Apr 06, 2015 | 24.94 | 25.22 | 24.94 | 25.12 | 266,634 | +0.05(+0.19%) |
Apr 02, 2015 | 25.25 | 25.07 | 25.07 | 25.07 | 300,988 | -0.20(-0.77%) |
Apr 01, 2015 | 25.01 | 25.31 | 24.85 | 25.26 | 214,243 | +0.15(+0.62%) |
Mar 31, 2015 | 25.18 | 25.19 | 24.78 | 25.11 | 422,802 | -0.07(-0.29%) |
Mar 30, 2015 | 24.49 | 25.31 | 24.49 | 25.18 | 276,869 | +0.80(+3.27%) |
Mar 27, 2015 | 24.49 | 24.58 | 24.29 | 24.38 | 219,949 | -0.10(-0.40%) |
Mar 26, 2015 | 24.69 | 24.72 | 24.43 | 24.48 | 166,253 | -0.22(-0.89%) |
Mar 25, 2015 | 25.21 | 25.25 | 24.70 | 24.70 | 239,059 | -0.45(-1.78%) |
Mar 24, 2015 | 24.90 | 25.22 | 24.85 | 25.15 | 239,758 | +0.16(+0.65%) |
Mar 23, 2015 | 24.81 | 25.12 | 24.61 | 24.99 | 213,810 | +0.15(+0.62%) |
Mar 20, 2015 | 24.51 | 24.91 | 24.23 | 24.83 | 421,605 | +0.48(+1.97%) |
Mar 19, 2015 | 24.27 | 24.36 | 23.99 | 24.35 | 193,422 | +0.07(+0.30%) |
Mar 18, 2015 | 24.21 | 24.30 | 23.74 | 24.28 | 282,141 | +0.09(+0.37%) |
Mar 17, 2015 | 23.88 | 24.29 | 23.87 | 24.19 | 410,393 | +0.17(+0.71%) |
Mar 16, 2015 | 24.40 | 24.53 | 23.93 | 24.02 | 382,178 | -0.29(-1.20%) |
Mar 13, 2015 | 24.76 | 24.83 | 24.05 | 24.31 | 359,824 | -0.43(-1.74%) |
Mar 12, 2015 | 24.30 | 24.81 | 24.25 | 24.74 | 366,495 | +0.58(+2.41%) |
Mar 11, 2015 | 24.55 | 24.59 | 24.04 | 24.16 | 408,197 | -0.36(-1.48%) |
Mar 10, 2015 | 24.64 | 24.73 | 24.46 | 24.52 | 140,835 | -0.38(-1.53%) |
Mar 09, 2015 | 24.68 | 25.06 | 24.68 | 24.90 | 256,252 | +0.24(+0.98%) |
Mar 06, 2015 | 25.01 | 25.21 | 24.60 | 24.66 | 164,956 | -0.59(-2.34%) |
Mar 05, 2015 | 25.18 | 25.28 | 24.85 | 25.25 | 127,516 | +0.06(+0.26%) |
Mar 04, 2015 | 25.62 | 25.76 | 25.12 | 25.19 | 199,582 | -0.57(-2.23%) |
Mar 03, 2015 | 25.99 | 26.12 | 25.62 | 25.76 | 382,799 | -0.36(-1.39%) |
Mar 02, 2015 | 25.68 | 26.22 | 25.61 | 26.12 | 258,481 | +0.51(+1.99%) |
Feb 27, 2015 | 25.42 | 25.71 | 25.25 | 25.61 | 350,268 | +0.18(+0.70%) |
Feb 26, 2015 | 25.31 | 25.67 | 25.24 | 25.44 | 167,175 | +0.18(+0.70%) |
Feb 25, 2015 | 25.11 | 25.45 | 24.98 | 25.26 | 124,883 | +0.16(+0.64%) |
Feb 24, 2015 | 25.13 | 25.27 | 24.96 | 25.10 | 243,285 | -0.05(-0.19%) |
Feb 23, 2015 | 25.15 | 25.15 | 24.81 | 25.15 | 213,522 | -0.02(-0.06%) |
Feb 20, 2015 | 25.13 | 25.24 | 24.66 | 25.16 | 200,979 | +0.03(+0.13%) |
Feb 19, 2015 | 25.23 | 25.45 | 25.07 | 25.13 | 165,764 | -0.16(-0.64%) |
Feb 18, 2015 | 24.95 | 25.31 | 24.95 | 25.29 | 220,298 | +0.25(+1.00%) |
Feb 17, 2015 | 24.51 | 25.07 | 24.49 | 25.04 | 231,903 | +0.57(+2.34%) |
Feb 13, 2015 | 24.44 | 24.47 | 24.47 | 24.47 | 243,314 | +0.01(+0.03%) |
Feb 12, 2015 | 24.69 | 24.81 | 24.35 | 24.46 | 482,177 | -0.09(-0.36%) |
Feb 11, 2015 | 24.47 | 24.63 | 24.24 | 24.55 | 388,792 | +0.01(+0.03%) |
Feb 10, 2015 | 25.20 | 25.20 | 24.33 | 24.54 | 382,350 | -0.45(-1.81%) |
Feb 09, 2015 | 25.44 | 25.66 | 24.92 | 24.99 | 275,373 | -0.45(-1.78%) |
Feb 06, 2015 | 24.77 | 25.45 | 24.47 | 25.44 | 568,584 | +0.69(+2.81%) |
Feb 05, 2015 | 27.53 | 27.77 | 23.93 | 24.75 | 1,509,513 | -1.51(-5.75%) |
Feb 04, 2015 | 26.37 | 26.50 | 26.10 | 26.26 | 257,624 | -0.18(-0.67%) |
Feb 03, 2015 | 26.10 | 26.48 | 25.96 | 26.44 | 321,309 | +0.49(+1.90%) |