Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.71 | 25.94 | 25.09 | 25.19 | 321,148 | -0.67(-2.61%) |
Apr 29, 2015 | 26.02 | 26.23 | 25.54 | 25.87 | 515,292 | -0.18(-0.69%) |
Apr 28, 2015 | 25.55 | 26.19 | 25.55 | 26.05 | 246,170 | +0.42(+1.65%) |
Apr 27, 2015 | 26.08 | 26.16 | 25.36 | 25.63 | 333,930 | -0.33(-1.28%) |
Apr 24, 2015 | 25.99 | 26.23 | 25.83 | 25.96 | 267,053 | +0.06(+0.24%) |
Apr 23, 2015 | 25.59 | 26.09 | 25.42 | 25.90 | 207,562 | +0.20(+0.77%) |
Apr 22, 2015 | 25.22 | 25.72 | 25.21 | 25.70 | 168,631 | +0.48(+1.89%) |
Apr 21, 2015 | 25.88 | 26.45 | 25.22 | 25.22 | 307,088 | -0.64(-2.47%) |
Apr 20, 2015 | 26.08 | 26.26 | 25.66 | 25.86 | 122,882 | -0.13(-0.52%) |
Apr 17, 2015 | 26.14 | 26.48 | 25.85 | 25.99 | 368,609 | -0.33(-1.26%) |
Apr 16, 2015 | 26.94 | 26.94 | 26.32 | 26.33 | 710,443 | -0.54(-2.01%) |
Apr 15, 2015 | 26.60 | 27.43 | 26.59 | 26.87 | 284,892 | +0.40(+1.53%) |
Apr 14, 2015 | 25.79 | 26.49 | 25.50 | 26.46 | 339,533 | +0.68(+2.65%) |
Apr 13, 2015 | 25.58 | 25.99 | 25.58 | 25.78 | 504,433 | +0.00(+0.00%) |
Apr 10, 2015 | 25.94 | 25.95 | 25.31 | 25.78 | 159,616 | -0.18(-0.69%) |
Apr 09, 2015 | 25.85 | 26.09 | 25.20 | 25.96 | 260,551 | +0.14(+0.56%) |
Apr 08, 2015 | 25.43 | 26.10 | 25.27 | 25.81 | 558,913 | +0.39(+1.52%) |
Apr 07, 2015 | 26.15 | 26.44 | 25.38 | 25.43 | 387,520 | -0.76(-2.92%) |
Apr 06, 2015 | 26.12 | 26.45 | 26.12 | 26.19 | 258,782 | +0.07(+0.28%) |
Apr 02, 2015 | 26.18 | 26.12 | 26.12 | 26.12 | 365,313 | +0.02(+0.07%) |
Apr 01, 2015 | 26.99 | 26.99 | 26.01 | 26.10 | 325,621 | -0.84(-3.11%) |
Mar 31, 2015 | 26.59 | 26.99 | 26.54 | 26.94 | 223,192 | +0.28(+1.05%) |
Mar 30, 2015 | 26.18 | 26.75 | 26.18 | 26.66 | 241,077 | +0.48(+1.82%) |
Mar 27, 2015 | 25.87 | 26.21 | 25.56 | 26.18 | 454,321 | +0.41(+1.61%) |
Mar 26, 2015 | 26.01 | 26.08 | 25.19 | 25.77 | 568,739 | -0.32(-1.24%) |
Mar 25, 2015 | 26.10 | 26.25 | 26.04 | 26.09 | 336,926 | -0.04(-0.14%) |
Mar 24, 2015 | 26.01 | 26.31 | 25.86 | 26.13 | 214,681 | +0.14(+0.52%) |
Mar 23, 2015 | 25.99 | 26.18 | 25.76 | 25.99 | 244,579 | +0.01(+0.03%) |
Mar 20, 2015 | 26.02 | 26.09 | 25.53 | 25.99 | 904,536 | +0.17(+0.66%) |
Mar 19, 2015 | 25.68 | 26.08 | 25.40 | 25.81 | 420,559 | +0.08(+0.31%) |
Mar 18, 2015 | 25.48 | 25.84 | 25.27 | 25.73 | 222,668 | +0.24(+0.95%) |
Mar 17, 2015 | 25.42 | 25.85 | 25.07 | 25.49 | 562,285 | +0.29(+1.14%) |
Mar 16, 2015 | 24.96 | 25.54 | 24.89 | 25.20 | 293,678 | +0.14(+0.57%) |
Mar 13, 2015 | 25.52 | 25.67 | 24.96 | 25.06 | 251,255 | -0.37(-1.45%) |
Mar 12, 2015 | 25.37 | 25.91 | 25.15 | 25.43 | 352,705 | +0.18(+0.71%) |
Mar 11, 2015 | 25.18 | 25.32 | 25.01 | 25.25 | 378,447 | +0.15(+0.61%) |
Mar 10, 2015 | 25.00 | 25.50 | 24.71 | 25.09 | 401,256 | -0.09(-0.36%) |
Mar 09, 2015 | 25.09 | 25.65 | 24.88 | 25.18 | 478,300 | +0.17(+0.68%) |
Mar 06, 2015 | 24.93 | 25.13 | 24.77 | 25.01 | 489,328 | +0.04(+0.14%) |
Mar 05, 2015 | 24.73 | 25.15 | 24.63 | 24.98 | 330,257 | +0.29(+1.17%) |
Mar 04, 2015 | 24.53 | 24.48 | 24.17 | 24.69 | 1,072,101 | +0.21(+0.85%) |
Mar 03, 2015 | 24.70 | 24.71 | 24.37 | 24.48 | 486,053 | -0.21(-0.84%) |
Mar 02, 2015 | 24.43 | 24.73 | 24.29 | 24.69 | 317,978 | +0.26(+1.07%) |
Feb 27, 2015 | 24.19 | 24.72 | 24.14 | 24.43 | 504,319 | +0.27(+1.12%) |
Feb 26, 2015 | 23.75 | 24.36 | 23.57 | 24.16 | 451,552 | +0.28(+1.17%) |
Feb 25, 2015 | 24.11 | 24.12 | 23.17 | 23.88 | 676,732 | -0.23(-0.97%) |
Feb 24, 2015 | 24.10 | 24.34 | 23.93 | 24.11 | 161,829 | +0.05(+0.22%) |
Feb 23, 2015 | 23.69 | 24.19 | 23.52 | 24.06 | 412,793 | +0.47(+1.98%) |
Feb 20, 2015 | 22.86 | 24.25 | 22.80 | 23.59 | 956,169 | +0.85(+3.72%) |
Feb 19, 2015 | 22.89 | 23.00 | 22.60 | 22.75 | 1,257,804 | +0.22(+0.96%) |
Feb 18, 2015 | 21.97 | 22.58 | 21.97 | 22.53 | 464,708 | +0.40(+1.83%) |
Feb 17, 2015 | 22.52 | 22.68 | 21.90 | 22.13 | 497,504 | -0.40(-1.76%) |
Feb 13, 2015 | 22.11 | 22.52 | 22.52 | 22.52 | 255,619 | +0.32(+1.46%) |
Feb 12, 2015 | 22.31 | 22.40 | 21.99 | 22.20 | 1,011,004 | +0.05(+0.24%) |
Feb 11, 2015 | 21.91 | 22.26 | 21.75 | 22.14 | 940,014 | +0.41(+1.90%) |
Feb 10, 2015 | 22.13 | 22.20 | 21.59 | 21.73 | 408,031 | -0.25(-1.15%) |
Feb 09, 2015 | 22.11 | 22.27 | 21.83 | 21.98 | 378,331 | -0.09(-0.41%) |
Feb 06, 2015 | 21.71 | 22.40 | 21.66 | 22.07 | 1,094,155 | +0.49(+2.29%) |
Feb 05, 2015 | 21.70 | 22.10 | 20.37 | 21.58 | 1,153,423 | -0.50(-2.28%) |
Feb 04, 2015 | 22.27 | 22.64 | 21.95 | 22.08 | 392,448 | -0.23(-1.05%) |
Feb 03, 2015 | 22.27 | 22.59 | 22.07 | 22.31 | 722,664 | +0.04(+0.20%) |