Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.42 | 24.24 | 22.85 | 23.12 | 1,298,652 | -0.48(-2.02%) |
Apr 29, 2015 | 24.86 | 24.86 | 22.62 | 23.59 | 1,824,543 | -2.09(-8.12%) |
Apr 28, 2015 | 25.64 | 25.90 | 25.49 | 25.68 | 407,849 | +0.02(+0.06%) |
Apr 27, 2015 | 25.89 | 26.11 | 25.57 | 25.66 | 433,334 | -0.19(-0.75%) |
Apr 24, 2015 | 26.09 | 26.18 | 25.76 | 25.86 | 207,629 | -0.15(-0.56%) |
Apr 23, 2015 | 25.94 | 26.26 | 25.85 | 26.00 | 692,810 | -0.04(-0.16%) |
Apr 22, 2015 | 26.11 | 26.14 | 25.78 | 26.04 | 486,599 | +0.02(+0.06%) |
Apr 21, 2015 | 26.25 | 26.43 | 26.01 | 26.03 | 393,462 | -0.10(-0.37%) |
Apr 20, 2015 | 26.08 | 26.30 | 26.08 | 26.12 | 325,393 | +0.07(+0.28%) |
Apr 17, 2015 | 26.18 | 26.33 | 25.74 | 26.05 | 344,561 | -0.28(-1.07%) |
Apr 16, 2015 | 26.42 | 26.51 | 26.25 | 26.33 | 231,714 | -0.18(-0.67%) |
Apr 15, 2015 | 26.53 | 26.65 | 26.37 | 26.51 | 265,985 | +0.11(+0.40%) |
Apr 14, 2015 | 26.51 | 26.53 | 26.22 | 26.41 | 294,818 | -0.20(-0.76%) |
Apr 13, 2015 | 26.53 | 26.80 | 26.42 | 26.61 | 287,042 | +0.03(+0.12%) |
Apr 10, 2015 | 26.39 | 26.67 | 26.34 | 26.58 | 349,720 | +0.19(+0.70%) |
Apr 09, 2015 | 26.47 | 26.56 | 26.20 | 26.39 | 556,822 | -0.12(-0.46%) |
Apr 08, 2015 | 26.29 | 26.57 | 26.22 | 26.51 | 494,912 | +0.28(+1.08%) |
Apr 07, 2015 | 26.20 | 26.29 | 26.11 | 26.23 | 677,944 | +0.05(+0.19%) |
Apr 06, 2015 | 25.95 | 26.47 | 25.90 | 26.18 | 794,364 | -0.02(-0.06%) |
Apr 02, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 465,053 | +0.08(+0.31%) |
Apr 01, 2015 | 25.80 | 26.14 | 25.46 | 26.12 | 598,223 | +0.22(+0.84%) |
Mar 31, 2015 | 25.82 | 25.98 | 25.74 | 25.90 | 472,276 | -0.12(-0.47%) |
Mar 30, 2015 | 25.87 | 26.08 | 25.76 | 26.02 | 317,617 | +0.27(+1.07%) |
Mar 27, 2015 | 25.60 | 25.87 | 25.51 | 25.74 | 331,372 | +0.09(+0.35%) |
Mar 26, 2015 | 25.64 | 25.74 | 25.29 | 25.66 | 504,256 | -0.19(-0.75%) |
Mar 25, 2015 | 26.51 | 26.58 | 25.84 | 25.85 | 403,825 | -0.66(-2.50%) |
Mar 24, 2015 | 26.29 | 26.64 | 26.28 | 26.51 | 661,210 | +0.16(+0.61%) |
Mar 23, 2015 | 26.49 | 26.51 | 26.17 | 26.35 | 557,714 | -0.19(-0.70%) |
Mar 20, 2015 | 26.63 | 26.67 | 26.46 | 26.54 | 1,078,241 | -0.02(-0.06%) |
Mar 19, 2015 | 26.52 | 26.67 | 26.50 | 26.55 | 297,654 | +0.00(+0.00%) |
Mar 18, 2015 | 26.27 | 26.64 | 26.07 | 26.55 | 567,974 | +0.33(+1.26%) |
Mar 17, 2015 | 25.95 | 26.32 | 25.83 | 26.22 | 613,387 | +0.30(+1.15%) |
Mar 16, 2015 | 25.44 | 25.99 | 25.34 | 25.92 | 505,005 | +0.56(+2.20%) |
Mar 13, 2015 | 25.31 | 25.45 | 25.14 | 25.36 | 449,686 | +0.03(+0.13%) |
Mar 12, 2015 | 25.38 | 25.42 | 24.94 | 25.33 | 587,109 | +0.06(+0.22%) |
Mar 11, 2015 | 24.73 | 25.28 | 24.67 | 25.28 | 449,427 | +0.54(+2.19%) |
Mar 10, 2015 | 24.97 | 25.27 | 24.66 | 24.73 | 319,138 | -0.47(-1.86%) |
Mar 09, 2015 | 25.11 | 25.23 | 25.03 | 25.20 | 250,635 | +0.07(+0.29%) |
Mar 06, 2015 | 25.19 | 25.36 | 25.01 | 25.13 | 308,237 | -0.23(-0.92%) |
Mar 05, 2015 | 25.27 | 25.46 | 25.14 | 25.36 | 247,221 | +0.16(+0.64%) |
Mar 04, 2015 | 25.12 | 25.27 | 24.95 | 25.20 | 295,916 | +0.04(+0.16%) |
Mar 03, 2015 | 25.49 | 25.50 | 25.11 | 25.16 | 371,978 | -0.34(-1.33%) |
Mar 02, 2015 | 25.14 | 25.55 | 25.14 | 25.50 | 635,493 | +0.33(+1.32%) |
Feb 27, 2015 | 25.16 | 25.28 | 25.06 | 25.17 | 330,614 | -0.03(-0.13%) |
Feb 26, 2015 | 25.26 | 25.43 | 25.14 | 25.20 | 482,054 | -0.11(-0.45%) |
Feb 25, 2015 | 25.18 | 25.38 | 25.07 | 25.32 | 448,340 | +0.14(+0.55%) |
Feb 24, 2015 | 25.31 | 25.34 | 25.05 | 25.18 | 485,319 | -0.09(-0.35%) |
Feb 23, 2015 | 25.23 | 25.29 | 24.98 | 25.27 | 525,923 | -0.03(-0.13%) |
Feb 20, 2015 | 25.06 | 25.39 | 24.85 | 25.30 | 522,258 | +0.24(+0.97%) |
Feb 19, 2015 | 25.22 | 25.32 | 24.98 | 25.06 | 438,422 | -0.18(-0.70%) |
Feb 18, 2015 | 25.02 | 25.35 | 25.02 | 25.23 | 451,258 | +0.14(+0.55%) |
Feb 17, 2015 | 25.13 | 25.37 | 24.98 | 25.10 | 604,599 | -0.12(-0.48%) |
Feb 13, 2015 | 24.92 | 25.22 | 25.22 | 25.22 | 1,024,007 | +0.25(+1.00%) |
Feb 12, 2015 | 24.80 | 25.13 | 24.69 | 24.97 | 398,289 | +0.15(+0.59%) |
Feb 11, 2015 | 24.70 | 25.02 | 24.67 | 24.82 | 514,169 | +0.08(+0.32%) |
Feb 10, 2015 | 25.03 | 25.03 | 24.66 | 24.74 | 437,033 | -0.10(-0.39%) |
Feb 09, 2015 | 24.83 | 25.00 | 24.53 | 24.84 | 430,930 | -0.10(-0.42%) |
Feb 06, 2015 | 25.05 | 25.18 | 24.81 | 24.94 | 375,784 | -0.14(-0.58%) |
Feb 05, 2015 | 24.86 | 25.16 | 24.73 | 25.09 | 212,734 | +0.28(+1.13%) |
Feb 04, 2015 | 24.80 | 25.02 | 24.69 | 24.81 | 397,750 | -0.06(-0.23%) |
Feb 03, 2015 | 24.38 | 24.88 | 24.34 | 24.86 | 581,834 | +0.46(+1.88%) |