Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.09 | 22.43 | 21.65 | 22.18 | 784,595 | -0.33(-1.47%) |
Apr 29, 2015 | 22.96 | 23.07 | 22.46 | 22.51 | 322,321 | -0.65(-2.79%) |
Apr 28, 2015 | 23.22 | 23.30 | 23.07 | 23.15 | 298,574 | -0.13(-0.55%) |
Apr 27, 2015 | 23.45 | 23.59 | 23.16 | 23.28 | 452,366 | -0.09(-0.40%) |
Apr 24, 2015 | 23.25 | 23.45 | 23.12 | 23.37 | 598,879 | +0.12(+0.52%) |
Apr 23, 2015 | 23.31 | 23.48 | 23.22 | 23.25 | 204,395 | -0.11(-0.46%) |
Apr 22, 2015 | 23.43 | 23.58 | 23.30 | 23.36 | 435,407 | -0.01(-0.06%) |
Apr 21, 2015 | 23.47 | 23.63 | 23.29 | 23.37 | 497,136 | +0.00(+0.00%) |
Apr 20, 2015 | 23.37 | 23.49 | 23.27 | 23.37 | 619,470 | +0.07(+0.31%) |
Apr 17, 2015 | 23.40 | 23.62 | 23.23 | 23.30 | 750,094 | -0.23(-0.98%) |
Apr 16, 2015 | 23.51 | 23.73 | 23.36 | 23.53 | 320,100 | -0.05(-0.21%) |
Apr 15, 2015 | 23.78 | 23.86 | 23.55 | 23.58 | 669,963 | -0.17(-0.72%) |
Apr 14, 2015 | 23.84 | 24.01 | 23.71 | 23.75 | 487,887 | -0.01(-0.06%) |
Apr 13, 2015 | 24.00 | 24.05 | 23.77 | 23.77 | 408,631 | -0.25(-1.05%) |
Apr 10, 2015 | 24.31 | 24.46 | 24.00 | 24.02 | 383,018 | -0.10(-0.42%) |
Apr 09, 2015 | 24.64 | 24.64 | 24.01 | 24.12 | 347,399 | -0.57(-2.30%) |
Apr 08, 2015 | 24.82 | 24.87 | 24.65 | 24.69 | 304,000 | -0.04(-0.17%) |
Apr 07, 2015 | 25.12 | 25.12 | 24.70 | 24.73 | 271,885 | -0.42(-1.66%) |
Apr 06, 2015 | 25.03 | 25.38 | 25.03 | 25.15 | 409,136 | +0.12(+0.49%) |
Apr 02, 2015 | 24.94 | 25.02 | 25.02 | 25.02 | 889,578 | +0.09(+0.35%) |
Apr 01, 2015 | 24.98 | 25.15 | 24.66 | 24.94 | 367,350 | -0.09(-0.37%) |
Mar 31, 2015 | 25.12 | 25.25 | 24.87 | 25.03 | 322,943 | -0.17(-0.66%) |
Mar 30, 2015 | 24.80 | 25.21 | 24.67 | 25.20 | 405,688 | +0.52(+2.12%) |
Mar 27, 2015 | 24.66 | 24.78 | 24.54 | 24.67 | 413,219 | +0.11(+0.47%) |
Mar 26, 2015 | 24.81 | 24.91 | 24.53 | 24.56 | 408,360 | -0.31(-1.23%) |
Mar 25, 2015 | 25.30 | 25.34 | 24.81 | 24.86 | 887,454 | -0.36(-1.44%) |
Mar 24, 2015 | 25.36 | 25.36 | 25.02 | 25.23 | 536,997 | -0.14(-0.56%) |
Mar 23, 2015 | 25.15 | 25.42 | 25.11 | 25.37 | 721,041 | +0.20(+0.79%) |
Mar 20, 2015 | 24.95 | 25.55 | 24.93 | 25.17 | 2,046,891 | +0.24(+0.97%) |
Mar 19, 2015 | 24.79 | 25.04 | 24.76 | 24.93 | 464,047 | +0.01(+0.03%) |
Mar 18, 2015 | 24.36 | 25.02 | 24.20 | 24.92 | 337,368 | +0.55(+2.25%) |
Mar 17, 2015 | 24.49 | 24.59 | 24.22 | 24.37 | 593,208 | -0.16(-0.64%) |
Mar 16, 2015 | 24.36 | 24.71 | 24.36 | 24.53 | 295,503 | +0.28(+1.15%) |
Mar 13, 2015 | 24.19 | 24.28 | 24.02 | 24.25 | 237,825 | +0.01(+0.06%) |
Mar 12, 2015 | 23.82 | 24.27 | 23.79 | 24.24 | 416,208 | +0.58(+2.44%) |
Mar 11, 2015 | 23.67 | 23.75 | 23.50 | 23.66 | 433,602 | +0.05(+0.21%) |
Mar 10, 2015 | 23.57 | 23.75 | 23.52 | 23.61 | 299,921 | -0.04(-0.18%) |
Mar 09, 2015 | 23.60 | 23.87 | 23.55 | 23.65 | 238,591 | +0.19(+0.79%) |
Mar 06, 2015 | 24.07 | 24.07 | 23.46 | 23.47 | 695,037 | -0.88(-3.60%) |
Mar 05, 2015 | 24.32 | 24.60 | 24.27 | 24.34 | 303,093 | +0.09(+0.38%) |
Mar 04, 2015 | 24.28 | 24.42 | 24.13 | 24.25 | 400,850 | -0.06(-0.26%) |
Mar 03, 2015 | 24.31 | 24.38 | 24.06 | 24.32 | 656,383 | -0.09(-0.38%) |
Mar 02, 2015 | 24.34 | 24.68 | 24.31 | 24.41 | 835,700 | +0.06(+0.26%) |
Feb 27, 2015 | 24.37 | 24.47 | 24.21 | 24.34 | 1,302,343 | -0.08(-0.32%) |
Feb 26, 2015 | 24.69 | 24.83 | 24.37 | 24.42 | 528,191 | -0.31(-1.24%) |
Feb 25, 2015 | 24.87 | 25.06 | 24.64 | 24.73 | 518,725 | -0.08(-0.32%) |
Feb 24, 2015 | 25.27 | 25.27 | 24.59 | 24.81 | 394,716 | -0.53(-2.11%) |
Feb 23, 2015 | 25.08 | 25.34 | 24.97 | 25.34 | 387,363 | +0.21(+0.85%) |
Feb 20, 2015 | 24.79 | 25.17 | 24.71 | 25.13 | 254,588 | +0.25(+1.00%) |
Feb 19, 2015 | 25.25 | 25.33 | 24.84 | 24.88 | 424,570 | -0.49(-1.94%) |
Feb 18, 2015 | 25.39 | 25.52 | 24.60 | 25.37 | 787,718 | +0.05(+0.20%) |
Feb 17, 2015 | 25.31 | 25.61 | 25.18 | 25.32 | 339,311 | +0.04(+0.17%) |
Feb 13, 2015 | 25.52 | 25.28 | 25.28 | 25.28 | 284,012 | -0.27(-1.06%) |
Feb 12, 2015 | 25.17 | 25.58 | 25.04 | 25.55 | 300,161 | +0.48(+1.93%) |
Feb 11, 2015 | 25.16 | 25.28 | 24.94 | 25.06 | 294,119 | -0.08(-0.31%) |
Feb 10, 2015 | 25.12 | 25.18 | 24.83 | 25.14 | 351,884 | +0.10(+0.40%) |
Feb 09, 2015 | 25.21 | 25.41 | 25.01 | 25.04 | 364,144 | -0.21(-0.82%) |
Feb 06, 2015 | 26.18 | 26.21 | 25.17 | 25.25 | 484,977 | -0.98(-3.75%) |
Feb 05, 2015 | 26.00 | 26.24 | 25.85 | 26.23 | 325,599 | +0.27(+1.04%) |
Feb 04, 2015 | 25.79 | 26.08 | 25.66 | 25.96 | 619,814 | +0.10(+0.39%) |
Feb 03, 2015 | 25.58 | 25.88 | 25.41 | 25.86 | 633,365 | +0.29(+1.11%) |