Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.56 | 25.68 | 25.42 | 25.45 | 31,318 | -0.01(-0.04%) |
Apr 29, 2015 | 25.56 | 25.61 | 25.46 | 25.46 | 56,403 | -0.24(-0.93%) |
Apr 28, 2015 | 25.71 | 25.81 | 25.68 | 25.70 | 59,512 | +0.13(+0.49%) |
Apr 27, 2015 | 25.53 | 25.79 | 25.53 | 25.58 | 97,429 | +0.21(+0.83%) |
Apr 24, 2015 | 25.33 | 25.47 | 25.21 | 25.37 | 86,591 | +0.22(+0.87%) |
Apr 23, 2015 | 24.58 | 25.19 | 24.58 | 25.15 | 68,453 | +0.45(+1.83%) |
Apr 22, 2015 | 24.58 | 24.82 | 24.52 | 24.70 | 44,995 | +0.30(+1.24%) |
Apr 21, 2015 | 24.41 | 24.51 | 24.31 | 24.39 | 29,469 | +0.04(+0.16%) |
Apr 20, 2015 | 24.44 | 24.44 | 24.36 | 24.36 | 23,141 | -0.10(-0.41%) |
Apr 17, 2015 | 24.38 | 24.50 | 24.29 | 24.46 | 127,180 | -0.26(-1.04%) |
Apr 16, 2015 | 24.58 | 24.86 | 24.52 | 24.71 | 171,612 | +0.21(+0.87%) |
Apr 15, 2015 | 24.29 | 24.55 | 24.29 | 24.50 | 47,012 | +0.18(+0.76%) |
Apr 14, 2015 | 24.17 | 24.34 | 24.17 | 24.32 | 31,542 | +0.18(+0.77%) |
Apr 13, 2015 | 24.19 | 24.30 | 24.07 | 24.13 | 18,403 | +0.02(+0.09%) |
Apr 10, 2015 | 24.09 | 24.17 | 24.03 | 24.11 | 19,781 | -0.07(-0.28%) |
Apr 09, 2015 | 24.13 | 24.26 | 24.12 | 24.18 | 38,703 | +0.18(+0.75%) |
Apr 08, 2015 | 24.16 | 24.26 | 23.98 | 24.00 | 110,740 | +0.25(+1.06%) |
Apr 07, 2015 | 23.84 | 23.94 | 23.74 | 23.75 | 61,679 | -0.30(-1.23%) |
Apr 06, 2015 | 23.85 | 24.17 | 23.85 | 24.04 | 73,751 | +0.41(+1.75%) |
Apr 02, 2015 | 23.47 | 23.63 | 23.63 | 23.63 | 44,743 | +0.39(+1.68%) |
Apr 01, 2015 | 23.23 | 23.38 | 23.18 | 23.24 | 25,926 | +0.23(+1.00%) |
Mar 31, 2015 | 23.06 | 23.20 | 22.99 | 23.01 | 1,167,056 | -0.25(-1.07%) |
Mar 30, 2015 | 23.15 | 23.30 | 23.12 | 23.26 | 20,080 | +0.33(+1.43%) |
Mar 27, 2015 | 22.92 | 23.02 | 22.88 | 22.93 | 36,983 | -0.04(-0.19%) |
Mar 26, 2015 | 23.08 | 23.17 | 22.94 | 22.98 | 88,901 | -0.18(-0.80%) |
Mar 25, 2015 | 23.55 | 23.55 | 23.16 | 23.16 | 55,625 | -0.37(-1.59%) |
Mar 24, 2015 | 23.47 | 23.56 | 23.41 | 23.53 | 102,791 | +0.11(+0.47%) |
Mar 23, 2015 | 23.36 | 23.47 | 23.33 | 23.42 | 54,279 | +0.18(+0.79%) |
Mar 20, 2015 | 23.31 | 23.36 | 23.12 | 23.24 | 138,670 | +0.28(+1.21%) |
Mar 19, 2015 | 23.09 | 23.17 | 22.91 | 22.96 | 27,142 | -0.51(-2.15%) |
Mar 18, 2015 | 22.88 | 23.47 | 22.81 | 23.47 | 30,728 | +0.58(+2.52%) |
Mar 17, 2015 | 22.74 | 22.93 | 22.67 | 22.89 | 41,097 | +0.11(+0.49%) |
Mar 16, 2015 | 22.73 | 22.87 | 22.70 | 22.78 | 49,299 | +0.21(+0.91%) |
Mar 13, 2015 | 22.62 | 22.66 | 22.50 | 22.57 | 98,860 | -0.24(-1.07%) |
Mar 12, 2015 | 22.93 | 22.96 | 22.81 | 22.82 | 40,874 | +0.16(+0.71%) |
Mar 11, 2015 | 22.65 | 22.75 | 22.59 | 22.66 | 95,566 | +0.04(+0.17%) |
Mar 10, 2015 | 22.83 | 22.86 | 22.58 | 22.62 | 37,804 | -0.45(-1.95%) |
Mar 09, 2015 | 23.19 | 23.22 | 23.06 | 23.07 | 68,058 | -0.10(-0.43%) |
Mar 06, 2015 | 23.33 | 23.43 | 23.15 | 23.17 | 85,917 | -0.32(-1.37%) |
Mar 05, 2015 | 23.63 | 23.63 | 23.38 | 23.49 | 47,557 | -0.11(-0.45%) |
Mar 04, 2015 | 23.66 | 23.87 | 23.47 | 23.59 | 39,354 | -0.28(-1.16%) |
Mar 03, 2015 | 23.91 | 23.94 | 23.81 | 23.87 | 51,323 | -0.07(-0.28%) |
Mar 02, 2015 | 23.99 | 24.07 | 23.89 | 23.94 | 20,906 | -0.09(-0.37%) |
Feb 27, 2015 | 24.05 | 24.13 | 24.01 | 24.03 | 21,480 | -0.02(-0.09%) |
Feb 26, 2015 | 24.17 | 24.17 | 24.05 | 24.05 | 38,515 | -0.08(-0.32%) |
Feb 25, 2015 | 24.16 | 24.17 | 24.04 | 24.13 | 34,151 | -0.05(-0.21%) |
Feb 24, 2015 | 24.07 | 24.21 | 23.95 | 24.18 | 32,873 | +0.14(+0.58%) |
Feb 23, 2015 | 24.03 | 24.07 | 23.94 | 24.04 | 52,122 | -0.16(-0.65%) |
Feb 20, 2015 | 24.03 | 24.21 | 23.97 | 24.20 | 85,788 | +0.07(+0.28%) |
Feb 19, 2015 | 24.10 | 24.19 | 24.02 | 24.13 | 29,211 | -0.01(-0.05%) |
Feb 18, 2015 | 23.99 | 24.21 | 23.99 | 24.14 | 30,167 | +0.12(+0.51%) |
Feb 17, 2015 | 24.08 | 24.13 | 23.94 | 24.02 | 91,189 | -0.12(-0.48%) |
Feb 13, 2015 | 23.94 | 24.13 | 24.13 | 24.13 | 29,886 | +0.32(+1.33%) |
Feb 12, 2015 | 23.63 | 23.90 | 23.54 | 23.82 | 31,171 | +0.53(+2.27%) |
Feb 11, 2015 | 23.34 | 23.34 | 23.18 | 23.29 | 32,739 | -0.11(-0.45%) |
Feb 10, 2015 | 23.41 | 23.44 | 23.34 | 23.39 | 55,664 | -0.11(-0.45%) |
Feb 09, 2015 | 23.46 | 23.61 | 23.46 | 23.50 | 99,460 | +0.05(+0.21%) |
Feb 06, 2015 | 23.65 | 23.67 | 23.44 | 23.45 | 65,062 | -0.41(-1.70%) |
Feb 05, 2015 | 23.78 | 23.88 | 23.53 | 23.86 | 36,787 | +0.18(+0.77%) |
Feb 04, 2015 | 23.62 | 23.89 | 23.62 | 23.67 | 25,192 | -0.22(-0.93%) |
Feb 03, 2015 | 23.68 | 23.93 | 23.68 | 23.89 | 56,472 | +0.35(+1.49%) |