Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.16 | 24.30 | 23.60 | 23.61 | 170,750 | -0.66(-2.73%) |
Apr 29, 2015 | 24.55 | 24.62 | 24.23 | 24.28 | 101,273 | -0.33(-1.33%) |
Apr 28, 2015 | 24.69 | 24.79 | 24.49 | 24.60 | 80,353 | +0.00(+0.00%) |
Apr 27, 2015 | 24.66 | 24.97 | 24.51 | 24.60 | 96,400 | -0.07(-0.28%) |
Apr 24, 2015 | 24.56 | 24.71 | 24.45 | 24.67 | 54,466 | +0.10(+0.40%) |
Apr 23, 2015 | 24.67 | 24.76 | 24.41 | 24.57 | 89,682 | -0.13(-0.52%) |
Apr 22, 2015 | 24.77 | 24.82 | 24.52 | 24.70 | 61,463 | -0.14(-0.58%) |
Apr 21, 2015 | 24.91 | 25.01 | 24.82 | 24.85 | 42,958 | -0.01(-0.03%) |
Apr 20, 2015 | 24.77 | 25.11 | 24.77 | 24.85 | 108,353 | +0.20(+0.80%) |
Apr 17, 2015 | 25.05 | 25.13 | 24.53 | 24.66 | 144,683 | -0.53(-2.12%) |
Apr 16, 2015 | 25.23 | 25.28 | 25.07 | 25.19 | 121,031 | +0.05(+0.21%) |
Apr 15, 2015 | 25.30 | 25.47 | 25.14 | 25.14 | 112,914 | -0.13(-0.51%) |
Apr 14, 2015 | 25.27 | 25.40 | 25.22 | 25.27 | 116,894 | +0.02(+0.09%) |
Apr 13, 2015 | 25.27 | 25.46 | 25.14 | 25.24 | 78,877 | -0.10(-0.39%) |
Apr 10, 2015 | 25.39 | 25.54 | 25.30 | 25.34 | 93,552 | +0.01(+0.03%) |
Apr 09, 2015 | 25.42 | 25.59 | 25.22 | 25.33 | 69,572 | -0.16(-0.63%) |
Apr 08, 2015 | 25.75 | 25.82 | 25.43 | 25.50 | 120,020 | -0.22(-0.86%) |
Apr 07, 2015 | 26.08 | 26.21 | 25.69 | 25.72 | 70,304 | -0.46(-1.75%) |
Apr 06, 2015 | 25.56 | 26.20 | 25.56 | 26.17 | 97,979 | +0.37(+1.42%) |
Apr 02, 2015 | 25.42 | 25.81 | 25.81 | 25.81 | 68,881 | +0.34(+1.32%) |
Apr 01, 2015 | 25.72 | 25.78 | 25.41 | 25.47 | 121,097 | -0.38(-1.47%) |
Mar 31, 2015 | 25.75 | 25.92 | 25.66 | 25.85 | 101,548 | -0.06(-0.24%) |
Mar 30, 2015 | 25.97 | 26.15 | 25.85 | 25.91 | 86,749 | +0.00(+0.00%) |
Mar 27, 2015 | 25.94 | 26.03 | 25.77 | 25.91 | 89,402 | +0.08(+0.32%) |
Mar 26, 2015 | 25.72 | 26.03 | 25.63 | 25.83 | 81,476 | +0.07(+0.27%) |
Mar 25, 2015 | 26.05 | 26.28 | 25.71 | 25.76 | 131,761 | -0.15(-0.59%) |
Mar 24, 2015 | 26.33 | 26.49 | 25.89 | 25.91 | 129,612 | -0.41(-1.56%) |
Mar 23, 2015 | 26.36 | 26.60 | 26.26 | 26.33 | 159,778 | +0.01(+0.03%) |
Mar 20, 2015 | 25.59 | 26.48 | 25.48 | 26.32 | 438,473 | +0.90(+3.54%) |
Mar 19, 2015 | 25.34 | 25.46 | 25.11 | 25.42 | 89,581 | -0.04(-0.15%) |
Mar 18, 2015 | 25.24 | 25.54 | 24.75 | 25.46 | 105,653 | +0.22(+0.88%) |
Mar 17, 2015 | 25.46 | 25.46 | 25.12 | 25.24 | 96,108 | -0.24(-0.96%) |
Mar 16, 2015 | 25.48 | 25.54 | 25.22 | 25.48 | 137,105 | +0.19(+0.75%) |
Mar 13, 2015 | 25.30 | 25.44 | 24.95 | 25.29 | 116,894 | -0.08(-0.33%) |
Mar 12, 2015 | 24.87 | 25.46 | 24.85 | 25.37 | 119,845 | +0.72(+2.91%) |
Mar 11, 2015 | 24.37 | 24.69 | 24.24 | 24.66 | 120,752 | +0.40(+1.67%) |
Mar 10, 2015 | 23.92 | 24.35 | 23.91 | 24.25 | 105,671 | +0.11(+0.47%) |
Mar 09, 2015 | 23.96 | 24.21 | 23.90 | 24.14 | 111,819 | +0.17(+0.70%) |
Mar 06, 2015 | 24.57 | 24.66 | 23.86 | 23.97 | 169,950 | -0.57(-2.31%) |
Mar 05, 2015 | 24.56 | 24.56 | 24.23 | 24.54 | 77,867 | +0.08(+0.33%) |
Mar 04, 2015 | 24.60 | 24.63 | 24.37 | 24.46 | 92,915 | -0.18(-0.72%) |
Mar 03, 2015 | 24.57 | 24.80 | 24.36 | 24.63 | 88,496 | -0.06(-0.24%) |
Mar 02, 2015 | 24.45 | 24.73 | 24.36 | 24.69 | 95,940 | +0.35(+1.42%) |
Feb 27, 2015 | 24.38 | 24.56 | 24.32 | 24.35 | 111,137 | +0.01(+0.06%) |
Feb 26, 2015 | 24.11 | 24.43 | 24.09 | 24.33 | 67,439 | +0.20(+0.83%) |
Feb 25, 2015 | 24.21 | 24.26 | 24.02 | 24.13 | 85,570 | -0.03(-0.12%) |
Feb 24, 2015 | 23.95 | 24.28 | 23.93 | 24.16 | 55,120 | +0.18(+0.77%) |
Feb 23, 2015 | 24.12 | 24.12 | 23.92 | 23.98 | 62,749 | -0.14(-0.58%) |
Feb 20, 2015 | 23.94 | 24.32 | 23.48 | 24.12 | 176,468 | +0.14(+0.58%) |
Feb 19, 2015 | 24.07 | 24.13 | 23.95 | 23.98 | 78,555 | -0.14(-0.58%) |
Feb 18, 2015 | 24.10 | 24.21 | 23.98 | 24.12 | 94,829 | -0.05(-0.21%) |
Feb 17, 2015 | 23.90 | 24.40 | 23.90 | 24.17 | 140,273 | +0.30(+1.24%) |
Feb 13, 2015 | 23.87 | 23.87 | 23.87 | 23.87 | 88,729 | -0.10(-0.40%) |
Feb 12, 2015 | 23.70 | 24.01 | 23.55 | 23.97 | 104,681 | +0.35(+1.47%) |
Feb 11, 2015 | 23.60 | 23.84 | 23.40 | 23.62 | 79,015 | -0.02(-0.09%) |
Feb 10, 2015 | 23.80 | 23.93 | 23.56 | 23.64 | 88,737 | +0.11(+0.47%) |
Feb 09, 2015 | 23.36 | 23.72 | 23.36 | 23.53 | 89,494 | +0.01(+0.06%) |
Feb 06, 2015 | 23.80 | 23.90 | 23.36 | 23.52 | 149,059 | -0.26(-1.09%) |
Feb 05, 2015 | 23.61 | 23.95 | 23.44 | 23.78 | 205,654 | +0.30(+1.26%) |
Feb 04, 2015 | 23.11 | 23.83 | 23.11 | 23.48 | 233,887 | +0.23(+0.98%) |
Feb 03, 2015 | 23.36 | 23.70 | 23.00 | 23.25 | 159,429 | +0.05(+0.22%) |