Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.84 | 24.16 | 23.49 | 23.92 | 687,548 | -0.03(-0.11%) |
Apr 29, 2015 | 23.94 | 24.11 | 23.76 | 23.95 | 348,110 | -0.08(-0.34%) |
Apr 28, 2015 | 23.91 | 24.10 | 23.73 | 24.03 | 372,606 | +0.08(+0.34%) |
Apr 27, 2015 | 24.17 | 24.45 | 23.86 | 23.95 | 452,982 | -0.17(-0.71%) |
Apr 24, 2015 | 24.29 | 24.44 | 23.99 | 24.12 | 775,238 | -0.22(-0.89%) |
Apr 23, 2015 | 24.37 | 24.54 | 23.93 | 24.34 | 1,322,676 | -0.50(-2.00%) |
Apr 22, 2015 | 24.54 | 25.07 | 24.40 | 24.83 | 651,409 | +0.37(+1.51%) |
Apr 21, 2015 | 24.77 | 24.77 | 24.38 | 24.46 | 225,173 | -0.29(-1.17%) |
Apr 20, 2015 | 24.59 | 24.86 | 24.46 | 24.75 | 145,814 | +0.28(+1.14%) |
Apr 17, 2015 | 24.51 | 24.69 | 24.35 | 24.47 | 291,028 | -0.22(-0.88%) |
Apr 16, 2015 | 24.92 | 25.00 | 24.57 | 24.69 | 409,423 | -0.27(-1.09%) |
Apr 15, 2015 | 24.91 | 25.18 | 24.83 | 24.96 | 252,495 | +0.08(+0.33%) |
Apr 14, 2015 | 24.89 | 24.94 | 24.81 | 24.88 | 310,918 | -0.02(-0.07%) |
Apr 13, 2015 | 24.79 | 25.13 | 24.79 | 24.90 | 155,788 | +0.10(+0.40%) |
Apr 10, 2015 | 24.94 | 24.98 | 24.73 | 24.80 | 233,529 | -0.05(-0.18%) |
Apr 09, 2015 | 24.99 | 25.30 | 24.67 | 24.84 | 335,728 | -0.18(-0.72%) |
Apr 08, 2015 | 25.03 | 25.26 | 24.78 | 25.02 | 416,450 | +0.00(+0.00%) |
Apr 07, 2015 | 25.30 | 25.45 | 24.99 | 25.02 | 661,658 | -0.28(-1.11%) |
Apr 06, 2015 | 24.99 | 25.48 | 24.92 | 25.30 | 352,231 | +0.19(+0.76%) |
Apr 02, 2015 | 25.01 | 25.11 | 25.11 | 25.11 | 398,136 | +0.12(+0.47%) |
Apr 01, 2015 | 24.90 | 25.12 | 24.74 | 25.00 | 469,209 | +0.03(+0.11%) |
Mar 31, 2015 | 25.11 | 25.30 | 24.92 | 24.97 | 374,997 | -0.32(-1.25%) |
Mar 30, 2015 | 25.75 | 25.87 | 25.26 | 25.29 | 490,593 | -0.40(-1.55%) |
Mar 27, 2015 | 25.79 | 26.04 | 25.06 | 25.68 | 571,860 | -0.06(-0.25%) |
Mar 26, 2015 | 25.65 | 25.86 | 25.41 | 25.75 | 342,992 | +0.04(+0.14%) |
Mar 25, 2015 | 26.03 | 26.06 | 25.66 | 25.71 | 391,011 | -0.23(-0.91%) |
Mar 24, 2015 | 25.53 | 26.19 | 25.39 | 25.95 | 637,627 | +0.42(+1.63%) |
Mar 23, 2015 | 25.15 | 25.54 | 25.06 | 25.53 | 639,910 | +0.29(+1.15%) |
Mar 20, 2015 | 24.72 | 25.28 | 24.64 | 25.24 | 783,540 | +0.72(+2.95%) |
Mar 19, 2015 | 24.72 | 24.90 | 24.33 | 24.52 | 408,334 | +0.11(+0.44%) |
Mar 18, 2015 | 23.88 | 24.43 | 23.84 | 24.41 | 522,995 | +0.44(+1.85%) |
Mar 17, 2015 | 23.72 | 24.01 | 23.59 | 23.97 | 355,784 | +0.19(+0.80%) |
Mar 16, 2015 | 23.77 | 23.96 | 23.63 | 23.78 | 301,023 | +0.11(+0.46%) |
Mar 13, 2015 | 24.28 | 24.28 | 23.49 | 23.67 | 368,193 | -0.62(-2.57%) |
Mar 12, 2015 | 24.17 | 24.84 | 24.06 | 24.29 | 355,450 | +0.26(+1.09%) |
Mar 11, 2015 | 24.14 | 24.21 | 23.76 | 24.03 | 754,637 | -0.10(-0.41%) |
Mar 10, 2015 | 24.32 | 24.40 | 24.04 | 24.13 | 597,705 | -0.42(-1.69%) |
Mar 09, 2015 | 24.63 | 24.68 | 24.35 | 24.54 | 308,648 | -0.04(-0.15%) |
Mar 06, 2015 | 24.63 | 25.01 | 24.49 | 24.58 | 291,372 | -0.29(-1.16%) |
Mar 05, 2015 | 24.94 | 24.96 | 24.56 | 24.87 | 227,080 | -0.02(-0.07%) |
Mar 04, 2015 | 25.05 | 25.16 | 24.75 | 24.89 | 320,459 | -0.27(-1.08%) |
Mar 03, 2015 | 25.10 | 25.18 | 24.85 | 25.16 | 319,518 | -0.14(-0.57%) |
Mar 02, 2015 | 25.42 | 25.74 | 25.24 | 25.30 | 324,783 | -0.13(-0.50%) |
Feb 27, 2015 | 25.71 | 25.81 | 25.25 | 25.43 | 400,793 | -0.26(-1.02%) |
Feb 26, 2015 | 25.52 | 25.86 | 25.52 | 25.69 | 286,588 | +0.13(+0.50%) |
Feb 25, 2015 | 25.21 | 25.57 | 25.01 | 25.57 | 336,831 | +0.28(+1.11%) |
Feb 24, 2015 | 24.74 | 25.43 | 24.55 | 25.29 | 464,817 | +0.61(+2.49%) |
Feb 23, 2015 | 24.26 | 24.70 | 23.93 | 24.67 | 469,624 | +0.34(+1.41%) |
Feb 20, 2015 | 23.95 | 24.34 | 23.43 | 24.33 | 426,469 | +0.39(+1.62%) |
Feb 19, 2015 | 23.39 | 23.98 | 23.29 | 23.94 | 360,675 | +0.49(+2.08%) |
Feb 18, 2015 | 22.92 | 23.48 | 22.78 | 23.45 | 367,271 | +0.46(+2.00%) |
Feb 17, 2015 | 23.30 | 23.56 | 22.90 | 22.99 | 328,295 | -0.26(-1.13%) |
Feb 13, 2015 | 23.06 | 23.25 | 23.25 | 23.25 | 696,352 | +0.16(+0.70%) |
Feb 12, 2015 | 22.93 | 23.24 | 22.71 | 23.09 | 307,961 | +0.27(+1.19%) |
Feb 11, 2015 | 22.42 | 22.90 | 22.08 | 22.82 | 332,237 | +0.33(+1.49%) |
Feb 10, 2015 | 22.84 | 22.84 | 22.38 | 22.48 | 284,198 | -0.16(-0.72%) |
Feb 09, 2015 | 22.55 | 23.04 | 22.53 | 22.65 | 242,435 | -0.01(-0.04%) |
Feb 06, 2015 | 22.99 | 23.20 | 22.26 | 22.66 | 461,646 | -0.34(-1.49%) |
Feb 05, 2015 | 20.58 | 23.14 | 20.13 | 23.00 | 706,014 | +1.90(+8.99%) |
Feb 04, 2015 | 21.26 | 21.30 | 21.00 | 21.10 | 456,225 | -0.23(-1.10%) |
Feb 03, 2015 | 20.95 | 21.57 | 20.88 | 21.34 | 306,318 | +0.53(+2.55%) |