Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.41 | 25.53 | 24.88 | 25.12 | 451,120 | -0.37(-1.45%) |
Apr 29, 2015 | 25.26 | 25.65 | 25.09 | 25.49 | 216,654 | +0.15(+0.59%) |
Apr 28, 2015 | 24.83 | 25.46 | 24.82 | 25.34 | 411,273 | +0.54(+2.18%) |
Apr 27, 2015 | 24.60 | 24.97 | 24.60 | 24.80 | 177,626 | +0.20(+0.81%) |
Apr 24, 2015 | 24.51 | 24.73 | 24.49 | 24.60 | 163,236 | -0.06(-0.24%) |
Apr 23, 2015 | 24.68 | 24.93 | 24.48 | 24.66 | 221,968 | -0.07(-0.28%) |
Apr 22, 2015 | 24.84 | 24.90 | 24.63 | 24.73 | 146,818 | -0.08(-0.32%) |
Apr 21, 2015 | 24.73 | 24.83 | 24.51 | 24.81 | 365,304 | +0.12(+0.49%) |
Apr 20, 2015 | 24.49 | 24.85 | 24.39 | 24.69 | 267,390 | +0.26(+1.06%) |
Apr 17, 2015 | 24.69 | 24.69 | 24.23 | 24.43 | 252,520 | -0.38(-1.53%) |
Apr 16, 2015 | 24.61 | 24.91 | 24.61 | 24.81 | 164,346 | +0.12(+0.49%) |
Apr 15, 2015 | 24.27 | 24.85 | 24.18 | 24.69 | 463,567 | +0.46(+1.90%) |
Apr 14, 2015 | 24.47 | 24.58 | 24.09 | 24.23 | 661,236 | -0.24(-0.98%) |
Apr 13, 2015 | 24.47 | 24.66 | 24.41 | 24.47 | 507,090 | -0.03(-0.12%) |
Apr 10, 2015 | 24.86 | 24.92 | 24.41 | 24.50 | 259,637 | -0.27(-1.09%) |
Apr 09, 2015 | 24.78 | 24.93 | 24.34 | 24.77 | 231,847 | -0.03(-0.12%) |
Apr 08, 2015 | 24.86 | 25.11 | 24.74 | 24.80 | 257,203 | -0.03(-0.12%) |
Apr 07, 2015 | 24.97 | 25.16 | 24.83 | 24.83 | 180,391 | -0.15(-0.60%) |
Apr 06, 2015 | 24.48 | 25.03 | 24.48 | 24.98 | 217,606 | +0.43(+1.75%) |
Apr 02, 2015 | 24.27 | 24.55 | 24.55 | 24.55 | 234,100 | +0.28(+1.15%) |
Apr 01, 2015 | 24.13 | 24.35 | 24.12 | 24.27 | 208,565 | +0.10(+0.41%) |
Mar 31, 2015 | 24.22 | 24.48 | 24.06 | 24.17 | 284,481 | -0.20(-0.82%) |
Mar 30, 2015 | 24.24 | 24.54 | 24.24 | 24.37 | 216,654 | +0.25(+1.04%) |
Mar 27, 2015 | 23.93 | 24.21 | 23.93 | 24.12 | 316,033 | +0.12(+0.50%) |
Mar 26, 2015 | 24.06 | 24.14 | 23.95 | 24.00 | 467,710 | -0.04(-0.17%) |
Mar 25, 2015 | 24.57 | 24.83 | 24.03 | 24.04 | 340,250 | -0.52(-2.12%) |
Mar 24, 2015 | 24.36 | 24.57 | 24.35 | 24.56 | 327,232 | +0.26(+1.07%) |
Mar 23, 2015 | 24.05 | 24.44 | 23.93 | 24.30 | 346,385 | +0.27(+1.12%) |
Mar 20, 2015 | 23.92 | 24.05 | 23.73 | 24.03 | 561,606 | +0.37(+1.56%) |
Mar 19, 2015 | 23.50 | 23.73 | 23.50 | 23.66 | 235,224 | +0.10(+0.42%) |
Mar 18, 2015 | 23.43 | 23.69 | 23.25 | 23.56 | 243,926 | +0.10(+0.43%) |
Mar 17, 2015 | 23.38 | 23.68 | 23.36 | 23.46 | 513,029 | -0.05(-0.21%) |
Mar 16, 2015 | 23.50 | 23.61 | 23.23 | 23.51 | 1,080,135 | +0.04(+0.17%) |
Mar 13, 2015 | 23.28 | 23.51 | 23.13 | 23.47 | 314,142 | +0.15(+0.64%) |
Mar 12, 2015 | 23.31 | 23.63 | 23.10 | 23.32 | 276,046 | +0.15(+0.65%) |
Mar 11, 2015 | 23.25 | 23.41 | 22.83 | 23.17 | 505,123 | -0.07(-0.30%) |
Mar 10, 2015 | 23.36 | 23.55 | 23.15 | 23.24 | 501,083 | -0.33(-1.40%) |
Mar 09, 2015 | 23.89 | 24.05 | 23.54 | 23.57 | 419,666 | -0.32(-1.34%) |
Mar 06, 2015 | 24.08 | 24.50 | 23.86 | 23.89 | 324,820 | -0.34(-1.40%) |
Mar 05, 2015 | 24.12 | 24.36 | 24.02 | 24.23 | 232,037 | +0.13(+0.54%) |
Mar 04, 2015 | 24.08 | 24.31 | 24.16 | 24.10 | 356,606 | -0.06(-0.25%) |
Mar 03, 2015 | 24.16 | 24.34 | 24.13 | 24.16 | 541,139 | -0.11(-0.45%) |
Mar 02, 2015 | 24.28 | 24.43 | 24.11 | 24.27 | 458,876 | -0.01(-0.04%) |
Feb 27, 2015 | 24.36 | 24.50 | 24.10 | 24.28 | 491,332 | -0.06(-0.25%) |
Feb 26, 2015 | 24.19 | 24.60 | 24.19 | 24.34 | 232,816 | +0.10(+0.41%) |
Feb 25, 2015 | 24.24 | 24.44 | 24.10 | 24.24 | 229,901 | +0.03(+0.12%) |
Feb 24, 2015 | 24.44 | 24.69 | 24.12 | 24.21 | 502,639 | -0.14(-0.57%) |
Feb 23, 2015 | 24.26 | 24.37 | 24.03 | 24.35 | 246,326 | -0.04(-0.16%) |
Feb 20, 2015 | 24.14 | 24.41 | 23.94 | 24.39 | 347,021 | +0.25(+1.04%) |
Feb 19, 2015 | 24.46 | 24.46 | 23.99 | 24.14 | 826,131 | -0.32(-1.31%) |
Feb 18, 2015 | 24.27 | 25.15 | 23.96 | 24.46 | 811,050 | -0.30(-1.21%) |
Feb 17, 2015 | 24.81 | 25.18 | 24.67 | 24.76 | 526,326 | -0.05(-0.20%) |
Feb 13, 2015 | 23.93 | 24.81 | 24.81 | 24.81 | 729,100 | +0.87(+3.63%) |
Feb 12, 2015 | 24.71 | 24.91 | 23.87 | 23.94 | 1,104,073 | -0.55(-2.25%) |
Feb 11, 2015 | 24.55 | 24.66 | 24.23 | 24.49 | 352,345 | -0.10(-0.41%) |
Feb 10, 2015 | 24.51 | 24.68 | 24.23 | 24.59 | 506,378 | +0.11(+0.45%) |
Feb 09, 2015 | 24.77 | 25.03 | 24.20 | 24.48 | 751,075 | -0.77(-3.05%) |
Feb 06, 2015 | 25.22 | 25.61 | 25.13 | 25.25 | 475,263 | -0.02(-0.08%) |
Feb 05, 2015 | 25.02 | 25.52 | 25.02 | 25.27 | 455,377 | +0.32(+1.28%) |
Feb 04, 2015 | 24.87 | 25.40 | 24.81 | 24.95 | 2,103,080 | -0.06(-0.24%) |
Feb 03, 2015 | 25.25 | 25.31 | 24.95 | 25.01 | 524,416 | -0.14(-0.56%) |