Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.79 | 23.84 | 23.57 | 23.65 | 258,000 | -0.24(-1.00%) |
Apr 29, 2015 | 23.81 | 23.98 | 23.81 | 23.88 | 32,788 | -0.04(-0.18%) |
Apr 28, 2015 | 23.74 | 23.93 | 23.67 | 23.93 | 49,910 | +0.16(+0.66%) |
Apr 27, 2015 | 23.88 | 23.99 | 23.77 | 23.77 | 81,252 | -0.09(-0.36%) |
Apr 24, 2015 | 23.94 | 23.94 | 23.83 | 23.86 | 42,893 | -0.05(-0.19%) |
Apr 23, 2015 | 23.85 | 23.95 | 23.81 | 23.90 | 35,575 | +0.03(+0.14%) |
Apr 22, 2015 | 23.74 | 23.90 | 23.68 | 23.87 | 115,528 | +0.14(+0.59%) |
Apr 21, 2015 | 23.93 | 23.93 | 23.71 | 23.73 | 45,138 | -0.10(-0.42%) |
Apr 20, 2015 | 23.85 | 23.89 | 23.80 | 23.83 | 45,098 | +0.10(+0.42%) |
Apr 17, 2015 | 23.97 | 23.97 | 23.64 | 23.73 | 68,923 | -0.30(-1.24%) |
Apr 16, 2015 | 24.01 | 24.08 | 23.84 | 24.03 | 49,389 | +0.03(+0.14%) |
Apr 15, 2015 | 23.92 | 24.07 | 23.91 | 23.99 | 133,576 | +0.12(+0.48%) |
Apr 14, 2015 | 23.87 | 23.95 | 23.79 | 23.88 | 76,936 | -0.02(-0.07%) |
Apr 13, 2015 | 23.81 | 23.98 | 23.73 | 23.89 | 35,356 | +0.08(+0.35%) |
Apr 10, 2015 | 23.84 | 23.88 | 23.79 | 23.81 | 32,800 | +0.00(+0.00%) |
Apr 09, 2015 | 23.79 | 23.84 | 23.69 | 23.81 | 47,625 | -0.02(-0.07%) |
Apr 08, 2015 | 23.80 | 23.91 | 23.77 | 23.83 | 52,135 | +0.05(+0.21%) |
Apr 07, 2015 | 23.94 | 23.94 | 23.78 | 23.78 | 63,242 | -0.12(-0.48%) |
Apr 06, 2015 | 23.79 | 23.93 | 23.62 | 23.89 | 53,132 | +0.01(+0.03%) |
Apr 02, 2015 | 23.68 | 23.89 | 23.89 | 23.89 | 34,870 | +0.16(+0.66%) |
Apr 01, 2015 | 23.76 | 23.78 | 23.58 | 23.73 | 28,462 | -0.02(-0.10%) |
Mar 31, 2015 | 23.82 | 23.85 | 23.69 | 23.75 | 49,693 | -0.13(-0.54%) |
Mar 30, 2015 | 23.72 | 23.93 | 23.72 | 23.88 | 75,748 | +0.33(+1.38%) |
Mar 27, 2015 | 23.60 | 23.60 | 23.49 | 23.55 | 28,646 | -0.01(-0.04%) |
Mar 26, 2015 | 23.53 | 23.69 | 23.42 | 23.56 | 57,593 | -0.07(-0.28%) |
Mar 25, 2015 | 24.05 | 24.05 | 23.63 | 23.63 | 63,927 | -0.36(-1.48%) |
Mar 24, 2015 | 24.22 | 24.22 | 23.98 | 23.98 | 43,902 | -0.21(-0.89%) |
Mar 23, 2015 | 24.28 | 24.34 | 24.20 | 24.20 | 60,763 | -0.08(-0.34%) |
Mar 20, 2015 | 24.12 | 24.30 | 24.03 | 24.28 | 52,873 | +0.21(+0.86%) |
Mar 19, 2015 | 24.24 | 24.24 | 23.98 | 24.07 | 91,423 | -0.17(-0.68%) |
Mar 18, 2015 | 24.15 | 24.32 | 23.97 | 24.24 | 143,458 | +0.12(+0.50%) |
Mar 17, 2015 | 24.09 | 24.15 | 23.98 | 24.12 | 136,969 | -0.00(-0.02%) |
Mar 16, 2015 | 24.03 | 24.15 | 24.00 | 24.12 | 98,275 | +0.21(+0.90%) |
Mar 13, 2015 | 24.00 | 24.02 | 23.74 | 23.91 | 1,187,558 | -0.09(-0.38%) |
Mar 12, 2015 | 23.68 | 24.03 | 23.68 | 24.00 | 174,957 | +0.45(+1.93%) |
Mar 11, 2015 | 23.49 | 23.56 | 23.44 | 23.55 | 23,470 | +0.11(+0.46%) |
Mar 10, 2015 | 23.65 | 23.65 | 23.40 | 23.44 | 71,313 | -0.36(-1.49%) |
Mar 09, 2015 | 23.78 | 23.84 | 23.71 | 23.79 | 51,498 | +0.10(+0.42%) |
Mar 06, 2015 | 23.97 | 24.04 | 23.66 | 23.70 | 57,664 | -0.21(-0.90%) |
Mar 05, 2015 | 23.92 | 23.93 | 23.83 | 23.91 | 44,041 | +0.08(+0.35%) |
Mar 04, 2015 | 23.91 | 23.99 | 23.75 | 23.83 | 43,865 | -0.17(-0.69%) |
Mar 03, 2015 | 24.02 | 24.03 | 23.88 | 23.99 | 67,597 | -0.05(-0.21%) |
Mar 02, 2015 | 23.84 | 24.04 | 23.84 | 24.04 | 86,869 | +0.17(+0.73%) |
Feb 27, 2015 | 23.88 | 23.94 | 23.84 | 23.87 | 51,638 | -0.05(-0.21%) |
Feb 26, 2015 | 23.98 | 24.06 | 23.84 | 23.92 | 53,735 | -0.07(-0.31%) |
Feb 25, 2015 | 24.03 | 24.07 | 23.95 | 23.99 | 59,727 | -0.01(-0.03%) |
Feb 24, 2015 | 23.97 | 24.07 | 23.93 | 24.00 | 49,791 | +0.10(+0.41%) |
Feb 23, 2015 | 23.98 | 23.98 | 23.79 | 23.90 | 32,007 | -0.07(-0.28%) |
Feb 20, 2015 | 23.72 | 23.99 | 23.61 | 23.97 | 59,031 | +0.17(+0.72%) |
Feb 19, 2015 | 23.85 | 23.87 | 23.76 | 23.80 | 39,291 | -0.11(-0.48%) |
Feb 18, 2015 | 24.00 | 24.00 | 23.83 | 23.91 | 272,331 | -0.09(-0.39%) |
Feb 17, 2015 | 23.93 | 24.07 | 23.92 | 24.00 | 62,946 | +0.05(+0.21%) |
Feb 13, 2015 | 23.94 | 23.95 | 23.95 | 23.95 | 33,418 | -0.00(-0.00%) |
Feb 12, 2015 | 23.87 | 23.99 | 23.77 | 23.95 | 51,001 | +0.24(+1.01%) |
Feb 11, 2015 | 23.70 | 23.76 | 23.57 | 23.71 | 62,794 | +0.01(+0.03%) |
Feb 10, 2015 | 23.78 | 23.79 | 23.55 | 23.70 | 128,217 | +0.15(+0.63%) |
Feb 09, 2015 | 23.64 | 23.68 | 23.53 | 23.55 | 103,767 | -0.13(-0.56%) |
Feb 06, 2015 | 23.71 | 23.91 | 23.62 | 23.69 | 1,381,783 | +0.10(+0.43%) |
Feb 05, 2015 | 23.43 | 23.59 | 23.41 | 23.59 | 70,209 | +0.27(+1.16%) |
Feb 04, 2015 | 23.30 | 23.51 | 23.30 | 23.32 | 102,087 | -0.07(-0.32%) |
Feb 03, 2015 | 23.12 | 23.39 | 23.12 | 23.39 | 164,319 | +0.40(+1.72%) |