Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.21 | 24.57 | 24.07 | 24.28 | 713,179 | -0.26(-1.08%) |
Apr 29, 2015 | 25.46 | 25.46 | 24.45 | 24.54 | 603,083 | -1.05(-4.11%) |
Apr 28, 2015 | 25.54 | 25.67 | 25.30 | 25.59 | 316,424 | +0.04(+0.16%) |
Apr 27, 2015 | 25.70 | 26.07 | 25.44 | 25.55 | 373,351 | -0.16(-0.62%) |
Apr 24, 2015 | 26.39 | 26.51 | 25.68 | 25.71 | 509,070 | -0.68(-2.58%) |
Apr 23, 2015 | 25.74 | 26.61 | 25.74 | 26.39 | 552,258 | +0.53(+2.05%) |
Apr 22, 2015 | 26.02 | 26.04 | 25.69 | 25.86 | 307,514 | -0.01(-0.03%) |
Apr 21, 2015 | 25.66 | 25.93 | 25.57 | 25.87 | 424,944 | +0.26(+1.03%) |
Apr 20, 2015 | 25.17 | 25.65 | 25.13 | 25.61 | 345,594 | +0.51(+2.05%) |
Apr 17, 2015 | 25.33 | 25.42 | 25.00 | 25.09 | 458,226 | -0.43(-1.67%) |
Apr 16, 2015 | 25.98 | 26.08 | 25.44 | 25.52 | 521,820 | -0.40(-1.55%) |
Apr 15, 2015 | 24.99 | 26.65 | 24.99 | 25.92 | 1,175,258 | +0.51(+2.02%) |
Apr 14, 2015 | 25.24 | 25.41 | 24.99 | 25.41 | 404,538 | +0.18(+0.73%) |
Apr 13, 2015 | 25.13 | 25.34 | 25.03 | 25.22 | 452,555 | +0.03(+0.13%) |
Apr 10, 2015 | 25.25 | 25.26 | 24.76 | 25.19 | 640,940 | +0.10(+0.38%) |
Apr 09, 2015 | 25.40 | 25.54 | 25.01 | 25.09 | 400,050 | -0.36(-1.42%) |
Apr 08, 2015 | 25.10 | 25.52 | 24.96 | 25.46 | 526,873 | +0.43(+1.70%) |
Apr 07, 2015 | 25.50 | 25.62 | 24.78 | 25.03 | 684,086 | -0.61(-2.38%) |
Apr 06, 2015 | 25.46 | 25.85 | 25.38 | 25.64 | 433,865 | +0.02(+0.09%) |
Apr 02, 2015 | 25.74 | 25.62 | 25.62 | 25.62 | 523,066 | -0.06(-0.22%) |
Apr 01, 2015 | 25.58 | 25.78 | 25.19 | 25.67 | 790,859 | -0.10(-0.37%) |
Mar 31, 2015 | 25.76 | 25.97 | 25.58 | 25.77 | 1,118,006 | -0.14(-0.53%) |
Mar 30, 2015 | 26.31 | 26.31 | 25.82 | 25.90 | 847,925 | -0.53(-2.00%) |
Mar 27, 2015 | 26.19 | 26.58 | 26.02 | 26.43 | 364,131 | +0.26(+1.01%) |
Mar 26, 2015 | 26.39 | 26.48 | 26.07 | 26.17 | 342,023 | -0.27(-1.03%) |
Mar 25, 2015 | 27.13 | 27.25 | 26.43 | 26.44 | 384,766 | -0.64(-2.37%) |
Mar 24, 2015 | 27.04 | 27.20 | 26.88 | 27.08 | 354,866 | -0.03(-0.12%) |
Mar 23, 2015 | 27.70 | 27.77 | 27.08 | 27.12 | 481,825 | -0.59(-2.11%) |
Mar 20, 2015 | 27.65 | 27.87 | 27.41 | 27.70 | 808,532 | +0.26(+0.93%) |
Mar 19, 2015 | 26.63 | 27.51 | 26.63 | 27.44 | 528,285 | +0.72(+2.70%) |
Mar 18, 2015 | 26.58 | 26.74 | 26.31 | 26.72 | 395,933 | +0.08(+0.30%) |
Mar 17, 2015 | 26.33 | 26.68 | 26.31 | 26.64 | 346,177 | +0.21(+0.79%) |
Mar 16, 2015 | 26.50 | 26.58 | 26.29 | 26.43 | 295,505 | +0.02(+0.09%) |
Mar 13, 2015 | 26.50 | 26.63 | 26.19 | 26.41 | 344,033 | -0.16(-0.60%) |
Mar 12, 2015 | 26.27 | 26.63 | 26.11 | 26.57 | 278,828 | +0.50(+1.91%) |
Mar 11, 2015 | 25.71 | 26.09 | 25.63 | 26.07 | 316,998 | +0.34(+1.34%) |
Mar 10, 2015 | 25.90 | 26.01 | 25.73 | 25.73 | 411,369 | -0.35(-1.35%) |
Mar 09, 2015 | 25.62 | 26.17 | 25.62 | 26.08 | 357,630 | +0.57(+2.23%) |
Mar 06, 2015 | 25.86 | 25.97 | 25.48 | 25.51 | 499,795 | -0.42(-1.64%) |
Mar 05, 2015 | 25.99 | 26.07 | 25.74 | 25.94 | 688,637 | -0.05(-0.19%) |
Mar 04, 2015 | 26.42 | 26.45 | 25.90 | 25.98 | 379,752 | -0.47(-1.76%) |
Mar 03, 2015 | 26.59 | 26.71 | 26.28 | 26.45 | 350,874 | -0.27(-1.02%) |
Mar 02, 2015 | 26.98 | 27.07 | 26.59 | 26.72 | 361,883 | -0.20(-0.74%) |
Feb 27, 2015 | 27.07 | 27.08 | 26.88 | 26.92 | 323,861 | -0.10(-0.36%) |
Feb 26, 2015 | 26.90 | 27.08 | 26.61 | 27.02 | 401,870 | +0.16(+0.60%) |
Feb 25, 2015 | 26.78 | 27.27 | 26.71 | 26.86 | 807,711 | +0.22(+0.84%) |
Feb 24, 2015 | 26.48 | 26.85 | 26.32 | 26.63 | 480,969 | +0.18(+0.67%) |
Feb 23, 2015 | 26.16 | 26.47 | 25.94 | 26.46 | 415,430 | +0.24(+0.92%) |
Feb 20, 2015 | 26.09 | 26.28 | 25.95 | 26.22 | 379,612 | +0.06(+0.25%) |
Feb 19, 2015 | 26.35 | 26.48 | 26.02 | 26.15 | 558,411 | -0.28(-1.06%) |
Feb 18, 2015 | 26.27 | 26.58 | 26.15 | 26.43 | 485,439 | -0.00(-0.01%) |
Feb 17, 2015 | 26.47 | 26.54 | 26.34 | 26.44 | 303,233 | -0.07(-0.27%) |
Feb 13, 2015 | 26.70 | 26.51 | 26.51 | 26.51 | 403,141 | -0.10(-0.39%) |
Feb 12, 2015 | 26.23 | 26.62 | 26.14 | 26.61 | 303,412 | +0.43(+1.65%) |
Feb 11, 2015 | 26.34 | 26.52 | 26.01 | 26.18 | 285,064 | -0.16(-0.61%) |
Feb 10, 2015 | 26.59 | 26.64 | 26.26 | 26.34 | 428,659 | -0.16(-0.60%) |
Feb 09, 2015 | 26.56 | 26.92 | 26.46 | 26.50 | 928,861 | -0.22(-0.84%) |
Feb 06, 2015 | 26.30 | 26.73 | 26.25 | 26.72 | 544,676 | +0.49(+1.85%) |
Feb 05, 2015 | 25.94 | 26.25 | 25.85 | 26.24 | 621,704 | +0.44(+1.70%) |
Feb 04, 2015 | 25.14 | 26.09 | 24.65 | 25.80 | 484,263 | +0.38(+1.47%) |
Feb 03, 2015 | 25.46 | 25.52 | 25.11 | 25.42 | 448,365 | -0.04(-0.16%) |