Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.17 | 24.17 | 23.29 | 23.49 | 60,750 | -0.71(-2.92%) |
Apr 29, 2015 | 24.63 | 24.63 | 24.19 | 24.19 | 129,160 | -0.43(-1.73%) |
Apr 28, 2015 | 24.56 | 24.72 | 24.41 | 24.62 | 89,058 | +0.22(+0.90%) |
Apr 27, 2015 | 24.31 | 24.60 | 23.92 | 24.40 | 146,705 | -0.07(-0.29%) |
Apr 24, 2015 | 24.49 | 24.72 | 24.24 | 24.47 | 109,671 | -0.05(-0.21%) |
Apr 23, 2015 | 24.48 | 24.81 | 24.45 | 24.52 | 155,011 | +0.04(+0.17%) |
Apr 22, 2015 | 24.65 | 24.70 | 24.15 | 24.48 | 79,839 | -0.05(-0.19%) |
Apr 21, 2015 | 24.55 | 24.86 | 24.41 | 24.52 | 129,525 | -0.02(-0.06%) |
Apr 20, 2015 | 24.67 | 24.69 | 24.42 | 24.54 | 152,207 | -0.04(-0.15%) |
Apr 17, 2015 | 25.11 | 25.27 | 24.39 | 24.58 | 97,861 | -0.83(-3.28%) |
Apr 16, 2015 | 25.83 | 26.11 | 25.16 | 25.41 | 142,191 | -0.41(-1.59%) |
Apr 15, 2015 | 25.23 | 26.04 | 25.09 | 25.82 | 125,794 | +0.58(+2.29%) |
Apr 14, 2015 | 24.84 | 25.35 | 24.79 | 25.24 | 383,578 | +0.47(+1.90%) |
Apr 13, 2015 | 24.85 | 25.06 | 24.60 | 24.77 | 157,507 | -0.01(-0.04%) |
Apr 10, 2015 | 24.87 | 24.95 | 24.67 | 24.78 | 95,839 | -0.10(-0.41%) |
Apr 09, 2015 | 24.72 | 24.92 | 24.64 | 24.88 | 161,273 | +0.05(+0.21%) |
Apr 08, 2015 | 24.81 | 24.92 | 24.58 | 24.83 | 59,273 | +0.24(+0.98%) |
Apr 07, 2015 | 24.69 | 25.04 | 24.59 | 24.59 | 84,894 | -0.22(-0.89%) |
Apr 06, 2015 | 24.60 | 25.06 | 24.60 | 24.81 | 70,925 | -0.03(-0.12%) |
Apr 02, 2015 | 25.04 | 24.84 | 24.84 | 24.84 | 87,109 | -0.11(-0.43%) |
Apr 01, 2015 | 25.20 | 25.23 | 24.59 | 24.95 | 77,517 | -0.41(-1.63%) |
Mar 31, 2015 | 25.26 | 25.36 | 24.92 | 25.36 | 148,921 | +0.14(+0.55%) |
Mar 30, 2015 | 25.60 | 25.94 | 25.08 | 25.23 | 247,542 | -0.23(-0.91%) |
Mar 27, 2015 | 25.24 | 25.50 | 25.24 | 25.46 | 54,509 | +0.30(+1.18%) |
Mar 26, 2015 | 24.75 | 25.25 | 24.71 | 25.16 | 121,312 | +0.24(+0.94%) |
Mar 25, 2015 | 25.64 | 25.64 | 24.75 | 24.92 | 75,263 | -0.55(-2.15%) |
Mar 24, 2015 | 24.55 | 25.49 | 24.55 | 25.47 | 113,867 | +0.92(+3.75%) |
Mar 23, 2015 | 24.58 | 24.70 | 24.36 | 24.55 | 408,347 | -0.20(-0.81%) |
Mar 20, 2015 | 24.58 | 24.75 | 24.38 | 24.75 | 235,095 | +0.21(+0.86%) |
Mar 19, 2015 | 24.28 | 24.63 | 24.28 | 24.54 | 66,308 | +0.10(+0.40%) |
Mar 18, 2015 | 24.25 | 24.54 | 24.07 | 24.44 | 183,804 | +0.04(+0.15%) |
Mar 17, 2015 | 24.29 | 24.56 | 24.14 | 24.41 | 62,966 | +0.05(+0.19%) |
Mar 16, 2015 | 24.29 | 24.58 | 24.28 | 24.36 | 55,603 | +0.12(+0.49%) |
Mar 13, 2015 | 24.18 | 24.46 | 23.98 | 24.24 | 42,429 | -0.07(-0.29%) |
Mar 12, 2015 | 24.11 | 24.47 | 24.08 | 24.31 | 85,843 | +0.44(+1.84%) |
Mar 11, 2015 | 24.09 | 24.35 | 23.84 | 23.87 | 87,269 | -0.10(-0.41%) |
Mar 10, 2015 | 24.32 | 24.32 | 23.81 | 23.97 | 115,400 | -0.43(-1.76%) |
Mar 09, 2015 | 24.10 | 24.73 | 24.10 | 24.40 | 92,140 | +0.42(+1.77%) |
Mar 06, 2015 | 24.15 | 24.40 | 23.70 | 23.98 | 77,439 | -0.38(-1.56%) |
Mar 05, 2015 | 24.19 | 24.49 | 23.98 | 24.36 | 121,595 | +0.32(+1.34%) |
Mar 04, 2015 | 23.74 | 24.12 | 24.02 | 24.03 | 99,287 | +0.01(+0.04%) |
Mar 03, 2015 | 24.05 | 24.17 | 23.73 | 24.02 | 76,859 | +0.14(+0.58%) |
Mar 02, 2015 | 23.62 | 24.28 | 23.62 | 23.88 | 175,648 | +0.52(+2.21%) |
Feb 27, 2015 | 23.17 | 23.63 | 23.06 | 23.37 | 124,025 | +0.22(+0.95%) |
Feb 26, 2015 | 22.89 | 23.38 | 22.89 | 23.15 | 176,712 | +0.31(+1.37%) |
Feb 25, 2015 | 23.08 | 23.08 | 21.55 | 22.84 | 441,664 | -0.46(-1.98%) |
Feb 24, 2015 | 23.77 | 24.04 | 23.11 | 23.30 | 220,216 | -0.51(-2.15%) |
Feb 23, 2015 | 24.20 | 24.20 | 23.61 | 23.81 | 121,072 | -0.30(-1.25%) |
Feb 20, 2015 | 24.04 | 24.38 | 24.04 | 24.11 | 31,988 | +0.18(+0.77%) |
Feb 19, 2015 | 23.83 | 24.07 | 23.76 | 23.93 | 39,298 | -0.03(-0.11%) |
Feb 18, 2015 | 23.51 | 24.14 | 23.51 | 23.95 | 72,919 | +0.21(+0.88%) |
Feb 17, 2015 | 24.30 | 24.30 | 23.39 | 23.74 | 90,636 | -0.58(-2.38%) |
Feb 13, 2015 | 24.44 | 24.32 | 24.32 | 24.32 | 16,015 | +0.02(+0.06%) |
Feb 12, 2015 | 24.28 | 24.34 | 24.01 | 24.30 | 24,308 | +0.07(+0.27%) |
Feb 11, 2015 | 24.12 | 24.24 | 24.07 | 24.24 | 32,222 | +0.32(+1.33%) |
Feb 10, 2015 | 24.20 | 24.34 | 23.92 | 23.92 | 45,654 | -0.30(-1.25%) |
Feb 09, 2015 | 24.12 | 24.58 | 24.12 | 24.22 | 66,541 | -0.14(-0.57%) |
Feb 06, 2015 | 24.27 | 24.36 | 23.56 | 24.36 | 126,449 | +0.30(+1.23%) |
Feb 05, 2015 | 24.07 | 24.24 | 24.00 | 24.06 | 51,429 | -0.21(-0.89%) |
Feb 04, 2015 | 24.52 | 24.55 | 24.13 | 24.28 | 120,390 | -0.18(-0.75%) |
Feb 03, 2015 | 24.23 | 24.60 | 24.23 | 24.46 | 70,382 | +0.13(+0.55%) |