Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.55 | 25.67 | 25.41 | 25.44 | 31,335 | -0.01(-0.04%) |
Apr 29, 2015 | 25.54 | 25.59 | 25.45 | 25.45 | 56,434 | -0.24(-0.93%) |
Apr 28, 2015 | 25.69 | 25.80 | 25.67 | 25.69 | 59,544 | +0.13(+0.49%) |
Apr 27, 2015 | 25.52 | 25.77 | 25.52 | 25.56 | 97,482 | +0.21(+0.83%) |
Apr 24, 2015 | 25.31 | 25.45 | 25.20 | 25.35 | 86,638 | +0.22(+0.87%) |
Apr 23, 2015 | 24.57 | 25.17 | 24.57 | 25.14 | 68,491 | +0.45(+1.83%) |
Apr 22, 2015 | 24.57 | 24.81 | 24.50 | 24.68 | 45,020 | +0.30(+1.24%) |
Apr 21, 2015 | 24.39 | 24.49 | 24.30 | 24.38 | 29,485 | +0.04(+0.16%) |
Apr 20, 2015 | 24.43 | 24.43 | 24.34 | 24.34 | 23,153 | -0.10(-0.41%) |
Apr 17, 2015 | 24.37 | 24.49 | 24.28 | 24.44 | 127,249 | -0.26(-1.04%) |
Apr 16, 2015 | 24.57 | 24.85 | 24.50 | 24.70 | 171,705 | +0.21(+0.87%) |
Apr 15, 2015 | 24.28 | 24.54 | 24.28 | 24.49 | 47,038 | +0.18(+0.76%) |
Apr 14, 2015 | 24.16 | 24.33 | 24.16 | 24.30 | 31,559 | +0.18(+0.77%) |
Apr 13, 2015 | 24.18 | 24.29 | 24.06 | 24.12 | 18,413 | +0.02(+0.09%) |
Apr 10, 2015 | 24.07 | 24.16 | 24.02 | 24.10 | 19,792 | -0.07(-0.28%) |
Apr 09, 2015 | 24.12 | 24.25 | 24.11 | 24.16 | 38,724 | +0.18(+0.75%) |
Apr 08, 2015 | 24.15 | 24.25 | 23.97 | 23.98 | 110,800 | +0.25(+1.06%) |
Apr 07, 2015 | 23.82 | 23.92 | 23.72 | 23.73 | 61,713 | -0.30(-1.23%) |
Apr 06, 2015 | 23.83 | 24.15 | 23.83 | 24.03 | 73,791 | +0.41(+1.75%) |
Apr 02, 2015 | 23.45 | 23.62 | 23.62 | 23.62 | 44,767 | +0.39(+1.68%) |
Apr 01, 2015 | 23.22 | 23.36 | 23.16 | 23.23 | 25,940 | +0.23(+1.00%) |
Mar 31, 2015 | 23.05 | 23.19 | 22.97 | 23.00 | 1,167,689 | -0.25(-1.07%) |
Mar 30, 2015 | 23.14 | 23.29 | 23.11 | 23.25 | 20,091 | +0.33(+1.43%) |
Mar 27, 2015 | 22.91 | 23.01 | 22.87 | 22.92 | 37,003 | -0.04(-0.19%) |
Mar 26, 2015 | 23.06 | 23.16 | 22.92 | 22.96 | 88,949 | -0.18(-0.80%) |
Mar 25, 2015 | 23.54 | 23.54 | 23.15 | 23.15 | 55,655 | -0.37(-1.59%) |
Mar 24, 2015 | 23.45 | 23.55 | 23.39 | 23.52 | 102,846 | +0.11(+0.47%) |
Mar 23, 2015 | 23.35 | 23.45 | 23.32 | 23.41 | 54,309 | +0.18(+0.79%) |
Mar 20, 2015 | 23.29 | 23.35 | 23.10 | 23.23 | 138,746 | +0.28(+1.21%) |
Mar 19, 2015 | 23.08 | 23.16 | 22.90 | 22.95 | 27,157 | -0.51(-2.15%) |
Mar 18, 2015 | 22.87 | 23.45 | 22.79 | 23.45 | 30,745 | +0.58(+2.52%) |
Mar 17, 2015 | 22.73 | 22.92 | 22.66 | 22.88 | 41,119 | +0.11(+0.49%) |
Mar 16, 2015 | 22.72 | 22.86 | 22.69 | 22.77 | 49,326 | +0.21(+0.91%) |
Mar 13, 2015 | 22.61 | 22.65 | 22.49 | 22.56 | 98,914 | -0.24(-1.07%) |
Mar 12, 2015 | 22.92 | 22.94 | 22.80 | 22.80 | 40,896 | +0.16(+0.71%) |
Mar 11, 2015 | 22.63 | 22.74 | 22.58 | 22.64 | 95,617 | +0.04(+0.17%) |
Mar 10, 2015 | 22.82 | 22.84 | 22.57 | 22.61 | 37,824 | -0.45(-1.95%) |
Mar 09, 2015 | 23.18 | 23.20 | 23.05 | 23.05 | 68,094 | -0.10(-0.43%) |
Mar 06, 2015 | 23.32 | 23.42 | 23.14 | 23.15 | 85,964 | -0.32(-1.37%) |
Mar 05, 2015 | 23.62 | 23.62 | 23.37 | 23.48 | 47,582 | -0.11(-0.45%) |
Mar 04, 2015 | 23.64 | 23.86 | 23.46 | 23.58 | 39,375 | -0.28(-1.16%) |
Mar 03, 2015 | 23.90 | 23.93 | 23.80 | 23.86 | 51,351 | -0.07(-0.28%) |
Mar 02, 2015 | 23.98 | 24.05 | 23.88 | 23.93 | 20,917 | -0.09(-0.37%) |
Feb 27, 2015 | 24.04 | 24.11 | 24.00 | 24.02 | 21,492 | -0.02(-0.09%) |
Feb 26, 2015 | 24.16 | 24.16 | 24.04 | 24.04 | 38,536 | -0.08(-0.32%) |
Feb 25, 2015 | 24.14 | 24.15 | 24.03 | 24.12 | 34,169 | -0.05(-0.21%) |
Feb 24, 2015 | 24.05 | 24.20 | 23.94 | 24.17 | 32,891 | +0.14(+0.58%) |
Feb 23, 2015 | 24.02 | 24.06 | 23.93 | 24.03 | 52,151 | -0.16(-0.65%) |
Feb 20, 2015 | 24.02 | 24.19 | 23.96 | 24.18 | 85,834 | +0.07(+0.28%) |
Feb 19, 2015 | 24.09 | 24.18 | 24.00 | 24.12 | 29,227 | -0.01(-0.05%) |
Feb 18, 2015 | 23.98 | 24.19 | 23.98 | 24.13 | 30,183 | +0.12(+0.51%) |
Feb 17, 2015 | 24.07 | 24.12 | 23.93 | 24.00 | 91,238 | -0.12(-0.48%) |
Feb 13, 2015 | 23.93 | 24.12 | 24.12 | 24.12 | 29,902 | +0.32(+1.33%) |
Feb 12, 2015 | 23.62 | 23.89 | 23.52 | 23.80 | 31,188 | +0.53(+2.27%) |
Feb 11, 2015 | 23.33 | 23.33 | 23.17 | 23.28 | 32,757 | -0.11(-0.45%) |
Feb 10, 2015 | 23.39 | 23.43 | 23.33 | 23.38 | 55,694 | -0.11(-0.45%) |
Feb 09, 2015 | 23.44 | 23.59 | 23.44 | 23.49 | 99,514 | +0.05(+0.21%) |
Feb 06, 2015 | 23.64 | 23.65 | 23.43 | 23.44 | 65,097 | -0.41(-1.70%) |
Feb 05, 2015 | 23.77 | 23.87 | 23.52 | 23.84 | 36,807 | +0.18(+0.77%) |
Feb 04, 2015 | 23.61 | 23.88 | 23.60 | 23.66 | 25,206 | -0.22(-0.93%) |
Feb 03, 2015 | 23.67 | 23.92 | 23.67 | 23.88 | 56,503 | +0.35(+1.49%) |