Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.11 | 26.11 | 25.91 | 25.98 | 2,702 | -0.39(-1.48%) |
Apr 29, 2015 | 26.27 | 26.37 | 26.24 | 26.37 | 1,557 | -0.13(-0.49%) |
Apr 28, 2015 | 26.81 | 26.81 | 26.49 | 26.50 | 8,404 | +0.24(+0.91%) |
Apr 27, 2015 | 26.30 | 26.36 | 26.26 | 26.26 | 2,865 | -0.16(-0.61%) |
Apr 24, 2015 | 26.42 | 26.42 | 26.42 | 26.42 | 1,701 | -0.02(-0.08%) |
Apr 23, 2015 | 26.32 | 26.44 | 26.32 | 26.44 | 3,119 | +0.04(+0.15%) |
Apr 22, 2015 | 26.57 | 26.57 | 26.39 | 26.40 | 9,283 | +0.04(+0.15%) |
Apr 21, 2015 | 26.28 | 26.39 | 26.28 | 26.36 | 6,485 | +0.85(+3.33%) |
Apr 20, 2015 | 25.55 | 25.55 | 25.50 | 25.51 | 679 | +0.23(+0.91%) |
Apr 17, 2015 | 25.30 | 25.32 | 25.28 | 25.28 | 4,073 | -0.43(-1.67%) |
Apr 16, 2015 | 25.55 | 25.85 | 25.38 | 25.71 | 11,348 | +0.21(+0.82%) |
Apr 15, 2015 | 25.47 | 25.50 | 25.47 | 25.50 | 2,084 | +0.39(+1.55%) |
Apr 14, 2015 | 25.06 | 25.11 | 24.95 | 25.11 | 10,511 | -0.01(-0.05%) |
Apr 13, 2015 | 25.13 | 25.13 | 25.11 | 25.12 | 3,154 | -0.18(-0.70%) |
Apr 10, 2015 | 25.21 | 25.30 | 25.21 | 25.30 | 1,878 | +0.02(+0.08%) |
Apr 09, 2015 | 25.22 | 25.30 | 25.22 | 25.28 | 1,459 | +0.11(+0.44%) |
Apr 08, 2015 | 25.30 | 25.30 | 25.14 | 25.17 | 2,315 | +0.06(+0.24%) |
Apr 07, 2015 | 25.18 | 25.19 | 25.11 | 25.11 | 5,807 | +0.46(+1.87%) |
Apr 06, 2015 | 24.58 | 24.66 | 24.56 | 24.65 | 1,148 | +0.42(+1.73%) |
Apr 02, 2015 | 24.23 | 24.23 | 24.23 | 0 | +0.42(+1.76%) | |
Apr 01, 2015 | 23.85 | 23.89 | 23.80 | 23.81 | 2,339 | -0.05(-0.19%) |
Mar 31, 2015 | 23.86 | 23.89 | 23.86 | 23.86 | 30,671 | -0.32(-1.34%) |
Mar 30, 2015 | 24.18 | 24.18 | 24.18 | 24.18 | 575 | +0.09(+0.37%) |
Mar 27, 2015 | 24.03 | 24.21 | 24.03 | 24.09 | 2,733 | +0.10(+0.42%) |
Mar 26, 2015 | 24.04 | 24.04 | 23.96 | 23.99 | 787 | -0.25(-1.03%) |
Mar 25, 2015 | 24.42 | 24.42 | 24.24 | 24.24 | 3,036 | -0.20(-0.82%) |
Mar 24, 2015 | 24.43 | 24.45 | 24.42 | 24.44 | 1,261 | +0.02(+0.06%) |
Mar 23, 2015 | 24.48 | 24.50 | 24.43 | 24.43 | 5,246 | -0.09(-0.35%) |
Mar 20, 2015 | 24.32 | 24.51 | 24.31 | 24.51 | 4,189 | +0.60(+2.51%) |
Mar 19, 2015 | 23.71 | 23.97 | 23.69 | 23.91 | 54,822 | -0.19(-0.79%) |
Mar 18, 2015 | 23.81 | 24.10 | 23.75 | 24.10 | 4,957 | +0.44(+1.86%) |
Mar 17, 2015 | 23.51 | 23.66 | 23.51 | 23.66 | 2,190 | +0.18(+0.77%) |
Mar 16, 2015 | 23.40 | 23.48 | 23.40 | 23.48 | 740 | +0.13(+0.56%) |
Mar 13, 2015 | 23.25 | 23.35 | 23.25 | 23.35 | 38,867 | -0.07(-0.30%) |
Mar 12, 2015 | 23.24 | 23.42 | 23.24 | 23.42 | 2,446 | +0.61(+2.67%) |
Mar 11, 2015 | 22.83 | 22.89 | 22.81 | 22.81 | 1,573 | +0.07(+0.33%) |
Mar 10, 2015 | 22.71 | 22.79 | 22.67 | 22.73 | 5,447 | -0.38(-1.62%) |
Mar 09, 2015 | 23.09 | 23.15 | 23.09 | 23.11 | 2,807 | +0.13(+0.57%) |
Mar 06, 2015 | 22.99 | 23.00 | 22.92 | 22.98 | 4,756 | -0.34(-1.46%) |
Mar 05, 2015 | 23.31 | 23.32 | 23.27 | 23.32 | 4,831 | +0.47(+2.06%) |
Mar 04, 2015 | 22.91 | 23.16 | 22.85 | 2,654 | -0.31(-1.34%) | |
Mar 03, 2015 | 23.13 | 23.14 | 23.13 | 23.16 | 3,400 | -0.18(-0.77%) |
Mar 02, 2015 | 23.27 | 23.41 | 23.27 | 23.34 | 6,237 | -0.11(-0.47%) |
Feb 27, 2015 | 23.48 | 23.50 | 23.44 | 23.45 | 9,162 | +0.05(+0.21%) |
Feb 26, 2015 | 23.52 | 23.52 | 23.38 | 23.40 | 1,286 | +0.26(+1.12%) |
Feb 25, 2015 | 23.12 | 23.15 | 23.09 | 23.14 | 2,520 | +0.13(+0.56%) |
Feb 24, 2015 | 22.90 | 23.04 | 22.90 | 23.01 | 4,305 | -0.07(-0.30%) |
Feb 23, 2015 | 23.01 | 23.08 | 23.01 | 23.08 | 3,597 | +0.01(+0.04%) |
Feb 20, 2015 | 22.93 | 23.07 | 22.88 | 23.07 | 2,015 | -0.11(-0.45%) |
Feb 19, 2015 | 23.13 | 23.20 | 23.13 | 23.18 | 2,297 | +0.05(+0.19%) |
Feb 18, 2015 | 23.09 | 23.16 | 23.09 | 23.13 | 4,299 | +0.63(+2.80%) |
Feb 17, 2015 | 22.51 | 22.51 | 22.40 | 22.50 | 5,829 | -0.50(-2.17%) |
Feb 13, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.84(+3.79%) | |
Feb 12, 2015 | 21.82 | 22.16 | 21.82 | 22.16 | 5,447 | +0.14(+0.64%) |
Feb 11, 2015 | 21.95 | 22.06 | 21.94 | 22.02 | 6,979 | +0.05(+0.23%) |
Feb 10, 2015 | 21.90 | 22.07 | 21.87 | 21.97 | 9,256 | +0.17(+0.78%) |
Feb 09, 2015 | 21.88 | 21.91 | 21.80 | 21.80 | 2,570 | -0.53(-2.37%) |
Feb 06, 2015 | 22.24 | 22.53 | 22.24 | 22.33 | 2,529 | -0.17(-0.73%) |
Feb 05, 2015 | 22.41 | 22.50 | 22.41 | 22.50 | 3,383 | -0.27(-1.16%) |
Feb 04, 2015 | 22.88 | 22.88 | 22.74 | 22.76 | 2,527 | -0.26(-1.13%) |
Feb 03, 2015 | 22.91 | 23.02 | 22.88 | 23.02 | 4,056 | -0.60(-2.54%) |