Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.37 | 24.37 | 23.25 | 23.35 | 288,684 | -1.14(-4.66%) |
Apr 29, 2015 | 24.75 | 25.04 | 24.44 | 24.49 | 127,330 | -0.35(-1.39%) |
Apr 28, 2015 | 24.53 | 25.03 | 24.33 | 24.84 | 271,069 | +0.40(+1.63%) |
Apr 27, 2015 | 24.68 | 24.79 | 24.33 | 24.44 | 208,388 | -0.12(-0.47%) |
Apr 24, 2015 | 25.20 | 25.74 | 24.49 | 24.56 | 90,899 | -0.54(-2.15%) |
Apr 23, 2015 | 25.08 | 25.71 | 24.90 | 25.10 | 54,842 | -0.08(-0.32%) |
Apr 22, 2015 | 24.86 | 25.18 | 24.62 | 25.18 | 69,698 | +0.33(+1.32%) |
Apr 21, 2015 | 25.09 | 25.25 | 24.73 | 24.85 | 108,658 | -0.19(-0.74%) |
Apr 20, 2015 | 25.11 | 25.43 | 24.88 | 25.03 | 71,368 | +0.12(+0.46%) |
Apr 17, 2015 | 25.07 | 25.12 | 24.62 | 24.92 | 137,504 | -0.32(-1.26%) |
Apr 16, 2015 | 25.13 | 25.38 | 25.06 | 25.24 | 57,956 | +0.12(+0.49%) |
Apr 15, 2015 | 24.56 | 25.24 | 24.56 | 25.11 | 404,065 | +0.59(+2.42%) |
Apr 14, 2015 | 24.37 | 24.54 | 24.32 | 24.52 | 76,076 | +0.15(+0.62%) |
Apr 13, 2015 | 24.29 | 24.57 | 24.08 | 24.37 | 88,325 | +0.03(+0.11%) |
Apr 10, 2015 | 24.66 | 24.71 | 24.26 | 24.34 | 59,257 | -0.12(-0.47%) |
Apr 09, 2015 | 24.78 | 24.88 | 24.30 | 24.46 | 77,056 | -0.28(-1.15%) |
Apr 08, 2015 | 25.01 | 25.26 | 24.62 | 24.74 | 87,875 | -0.26(-1.03%) |
Apr 07, 2015 | 25.29 | 25.75 | 24.93 | 25.00 | 105,433 | -0.27(-1.05%) |
Apr 06, 2015 | 25.03 | 25.44 | 25.03 | 25.26 | 181,047 | +0.20(+0.81%) |
Apr 02, 2015 | 24.83 | 25.06 | 25.06 | 25.06 | 118,232 | +0.31(+1.25%) |
Apr 01, 2015 | 24.50 | 25.03 | 24.33 | 24.75 | 137,653 | +0.27(+1.12%) |
Mar 31, 2015 | 23.55 | 24.80 | 23.42 | 24.48 | 259,781 | +0.89(+3.79%) |
Mar 30, 2015 | 23.52 | 23.74 | 23.31 | 23.58 | 434,012 | +0.25(+1.06%) |
Mar 27, 2015 | 23.24 | 23.52 | 23.08 | 23.33 | 187,968 | +0.06(+0.27%) |
Mar 26, 2015 | 23.47 | 23.64 | 22.87 | 23.27 | 168,311 | -0.28(-1.20%) |
Mar 25, 2015 | 24.02 | 24.24 | 23.50 | 23.56 | 242,449 | -0.37(-1.55%) |
Mar 24, 2015 | 23.80 | 24.09 | 23.80 | 23.93 | 383,602 | +0.12(+0.48%) |
Mar 23, 2015 | 23.86 | 24.09 | 23.79 | 23.81 | 314,518 | +0.04(+0.15%) |
Mar 20, 2015 | 24.07 | 24.07 | 23.70 | 23.78 | 409,525 | -0.12(-0.48%) |
Mar 19, 2015 | 23.75 | 24.01 | 23.68 | 23.89 | 80,565 | -0.02(-0.07%) |
Mar 18, 2015 | 23.61 | 24.16 | 23.56 | 23.91 | 289,226 | +0.18(+0.75%) |
Mar 17, 2015 | 23.74 | 23.93 | 23.51 | 23.73 | 177,307 | -0.17(-0.70%) |
Mar 16, 2015 | 24.57 | 24.67 | 23.86 | 23.90 | 253,052 | -0.58(-2.39%) |
Mar 13, 2015 | 24.66 | 24.97 | 23.83 | 24.49 | 157,852 | -0.28(-1.14%) |
Mar 12, 2015 | 23.84 | 24.80 | 23.76 | 24.77 | 148,737 | +1.14(+4.81%) |
Mar 11, 2015 | 23.59 | 23.76 | 23.23 | 23.63 | 98,045 | +0.04(+0.19%) |
Mar 10, 2015 | 23.48 | 23.93 | 23.37 | 23.59 | 105,457 | -0.16(-0.67%) |
Mar 09, 2015 | 23.52 | 24.21 | 23.46 | 23.74 | 68,085 | +0.21(+0.90%) |
Mar 06, 2015 | 23.74 | 24.17 | 23.50 | 23.53 | 87,606 | -0.41(-1.73%) |
Mar 05, 2015 | 24.33 | 24.59 | 23.53 | 23.95 | 393,838 | -0.41(-1.67%) |
Mar 04, 2015 | 24.46 | 24.66 | 24.24 | 24.35 | 191,314 | -0.18(-0.72%) |
Mar 03, 2015 | 24.34 | 24.71 | 24.21 | 24.53 | 144,174 | +0.04(+0.14%) |
Mar 02, 2015 | 23.96 | 24.64 | 23.96 | 24.49 | 145,217 | +0.42(+1.76%) |
Feb 27, 2015 | 23.96 | 24.19 | 23.82 | 24.07 | 135,732 | +0.00(+0.00%) |
Feb 26, 2015 | 23.85 | 24.12 | 23.85 | 24.07 | 102,276 | +0.18(+0.74%) |
Feb 25, 2015 | 23.54 | 23.95 | 23.49 | 23.89 | 122,896 | +0.31(+1.31%) |
Feb 24, 2015 | 23.27 | 23.87 | 23.27 | 23.59 | 128,828 | +0.26(+1.10%) |
Feb 23, 2015 | 23.03 | 23.35 | 22.77 | 23.33 | 199,372 | +0.18(+0.76%) |
Feb 20, 2015 | 23.14 | 23.18 | 22.66 | 23.15 | 154,171 | +0.04(+0.19%) |
Feb 19, 2015 | 21.82 | 23.43 | 21.82 | 23.11 | 423,778 | -1.21(-4.97%) |
Feb 18, 2015 | 24.22 | 24.48 | 24.18 | 24.32 | 160,812 | -0.03(-0.11%) |
Feb 17, 2015 | 24.64 | 24.64 | 24.14 | 24.34 | 97,212 | -0.21(-0.86%) |
Feb 13, 2015 | 24.42 | 24.56 | 24.56 | 24.56 | 297,488 | +0.15(+0.61%) |
Feb 12, 2015 | 23.94 | 24.52 | 23.94 | 24.41 | 113,121 | +0.64(+2.71%) |
Feb 11, 2015 | 23.69 | 23.90 | 23.53 | 23.76 | 61,308 | -0.03(-0.11%) |
Feb 10, 2015 | 24.00 | 24.00 | 23.34 | 23.79 | 115,588 | +0.02(+0.07%) |
Feb 09, 2015 | 23.71 | 24.17 | 23.48 | 23.77 | 128,036 | -0.02(-0.07%) |
Feb 06, 2015 | 23.76 | 23.94 | 23.64 | 23.79 | 155,423 | +0.02(+0.07%) |
Feb 05, 2015 | 23.84 | 23.87 | 23.66 | 23.77 | 116,021 | -0.02(-0.07%) |
Feb 04, 2015 | 24.24 | 24.32 | 23.71 | 23.79 | 203,852 | -0.63(-2.56%) |
Feb 03, 2015 | 23.29 | 24.46 | 23.29 | 24.41 | 390,669 | +1.23(+5.33%) |