Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.33 | 24.54 | 23.78 | 23.81 | 190,212 | -0.71(-2.90%) |
Apr 29, 2015 | 24.83 | 25.03 | 24.49 | 24.52 | 100,849 | -0.54(-2.16%) |
Apr 28, 2015 | 24.87 | 25.20 | 24.72 | 25.07 | 103,693 | +0.17(+0.68%) |
Apr 27, 2015 | 24.99 | 25.32 | 24.84 | 24.90 | 157,928 | +0.02(+0.08%) |
Apr 24, 2015 | 24.73 | 24.97 | 24.62 | 24.88 | 90,909 | +0.08(+0.30%) |
Apr 23, 2015 | 24.54 | 25.06 | 24.38 | 24.80 | 125,821 | +0.28(+1.13%) |
Apr 22, 2015 | 24.42 | 24.73 | 24.16 | 24.52 | 120,743 | +0.07(+0.28%) |
Apr 21, 2015 | 24.39 | 24.62 | 24.28 | 24.45 | 296,664 | +0.19(+0.78%) |
Apr 20, 2015 | 24.13 | 24.45 | 24.09 | 24.27 | 288,335 | +0.16(+0.65%) |
Apr 17, 2015 | 24.81 | 24.96 | 23.97 | 24.11 | 366,214 | -0.91(-3.62%) |
Apr 16, 2015 | 25.29 | 25.54 | 24.71 | 25.01 | 241,229 | -0.08(-0.30%) |
Apr 15, 2015 | 25.24 | 25.32 | 25.03 | 25.09 | 295,931 | -0.17(-0.67%) |
Apr 14, 2015 | 25.53 | 25.67 | 25.16 | 25.26 | 175,666 | -0.28(-1.08%) |
Apr 13, 2015 | 25.41 | 25.90 | 25.40 | 25.54 | 157,426 | +0.07(+0.27%) |
Apr 10, 2015 | 25.90 | 26.01 | 25.46 | 25.47 | 85,917 | -0.37(-1.44%) |
Apr 09, 2015 | 26.08 | 26.30 | 25.60 | 25.84 | 125,439 | -0.21(-0.82%) |
Apr 08, 2015 | 25.30 | 26.07 | 25.15 | 26.05 | 152,243 | +0.84(+3.34%) |
Apr 07, 2015 | 25.73 | 25.86 | 25.21 | 25.21 | 125,028 | -0.52(-2.00%) |
Apr 06, 2015 | 25.76 | 26.00 | 25.66 | 25.73 | 164,149 | -0.11(-0.41%) |
Apr 02, 2015 | 25.57 | 25.83 | 25.83 | 25.83 | 188,080 | +0.33(+1.28%) |
Apr 01, 2015 | 25.78 | 25.89 | 25.32 | 25.51 | 194,824 | -0.25(-0.98%) |
Mar 31, 2015 | 25.74 | 26.00 | 25.47 | 25.76 | 202,476 | -0.10(-0.39%) |
Mar 30, 2015 | 26.16 | 26.22 | 25.81 | 25.86 | 190,186 | -0.11(-0.41%) |
Mar 27, 2015 | 25.86 | 26.06 | 25.65 | 25.96 | 170,385 | +0.06(+0.22%) |
Mar 26, 2015 | 26.42 | 26.53 | 25.86 | 25.91 | 211,462 | -0.59(-2.23%) |
Mar 25, 2015 | 27.38 | 27.52 | 26.42 | 26.50 | 168,029 | -0.81(-2.97%) |
Mar 24, 2015 | 27.39 | 27.45 | 26.98 | 27.31 | 121,983 | -0.14(-0.50%) |
Mar 23, 2015 | 27.40 | 27.91 | 27.30 | 27.45 | 122,299 | +0.05(+0.18%) |
Mar 20, 2015 | 27.24 | 27.61 | 27.01 | 27.40 | 384,084 | +0.36(+1.35%) |
Mar 19, 2015 | 26.59 | 27.09 | 26.43 | 27.03 | 149,173 | +0.28(+1.06%) |
Mar 18, 2015 | 26.08 | 26.91 | 26.08 | 26.75 | 164,512 | +0.55(+2.11%) |
Mar 17, 2015 | 26.25 | 26.44 | 26.08 | 26.20 | 117,045 | -0.25(-0.93%) |
Mar 16, 2015 | 26.43 | 26.73 | 26.30 | 26.44 | 177,226 | +0.09(+0.36%) |
Mar 13, 2015 | 26.44 | 26.62 | 25.72 | 26.35 | 123,191 | -0.21(-0.78%) |
Mar 12, 2015 | 25.79 | 26.56 | 25.79 | 26.56 | 146,777 | +0.92(+3.61%) |
Mar 11, 2015 | 25.57 | 26.19 | 25.33 | 25.63 | 128,018 | +0.04(+0.17%) |
Mar 10, 2015 | 25.82 | 25.90 | 25.43 | 25.59 | 107,696 | -0.40(-1.54%) |
Mar 09, 2015 | 26.02 | 26.39 | 25.96 | 25.99 | 212,667 | +0.01(+0.02%) |
Mar 06, 2015 | 26.32 | 26.69 | 25.86 | 25.98 | 320,293 | -0.54(-2.05%) |
Mar 05, 2015 | 26.58 | 26.86 | 26.41 | 26.52 | 117,304 | -0.05(-0.19%) |
Mar 04, 2015 | 26.38 | 26.66 | 26.21 | 26.57 | 221,534 | +0.03(+0.12%) |
Mar 03, 2015 | 26.56 | 26.59 | 26.32 | 26.54 | 190,309 | -0.14(-0.52%) |
Mar 02, 2015 | 26.19 | 26.74 | 26.10 | 26.68 | 196,340 | +0.63(+2.42%) |
Feb 27, 2015 | 26.29 | 26.41 | 25.96 | 26.05 | 157,821 | -0.16(-0.60%) |
Feb 26, 2015 | 25.84 | 26.26 | 25.72 | 26.21 | 110,998 | +0.34(+1.33%) |
Feb 25, 2015 | 25.98 | 27.04 | 25.59 | 25.86 | 166,889 | -0.19(-0.74%) |
Feb 24, 2015 | 26.22 | 26.45 | 25.84 | 26.06 | 164,312 | -0.08(-0.31%) |
Feb 23, 2015 | 26.13 | 26.38 | 25.83 | 26.14 | 106,408 | +0.01(+0.02%) |
Feb 20, 2015 | 25.81 | 26.16 | 25.44 | 26.13 | 152,359 | +0.23(+0.89%) |
Feb 19, 2015 | 26.07 | 26.17 | 25.67 | 25.90 | 122,403 | -0.21(-0.79%) |
Feb 18, 2015 | 25.84 | 26.19 | 25.63 | 26.11 | 285,573 | +0.21(+0.82%) |
Feb 17, 2015 | 25.86 | 25.99 | 25.74 | 25.89 | 136,768 | -0.02(-0.07%) |
Feb 13, 2015 | 26.42 | 25.91 | 25.91 | 25.91 | 110,054 | -0.44(-1.66%) |
Feb 12, 2015 | 26.02 | 26.45 | 25.98 | 26.35 | 86,348 | +0.53(+2.06%) |
Feb 11, 2015 | 25.93 | 26.01 | 25.54 | 25.82 | 182,303 | -0.17(-0.65%) |
Feb 10, 2015 | 26.26 | 26.26 | 25.89 | 25.99 | 95,016 | +0.00(+0.00%) |
Feb 09, 2015 | 26.26 | 26.40 | 25.77 | 25.99 | 123,614 | -0.38(-1.45%) |
Feb 06, 2015 | 26.69 | 26.84 | 26.17 | 26.37 | 191,285 | -0.33(-1.22%) |
Feb 05, 2015 | 26.71 | 26.96 | 26.60 | 26.69 | 133,941 | +0.01(+0.05%) |
Feb 04, 2015 | 26.16 | 27.02 | 25.98 | 26.68 | 423,877 | +0.43(+1.62%) |
Feb 03, 2015 | 26.51 | 26.90 | 26.16 | 26.26 | 270,273 | -0.25(-0.94%) |