Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.34 | 25.35 | 25.05 | 25.11 | 1,001,639 | +0.04(+0.15%) |
Apr 29, 2015 | 25.30 | 25.30 | 25.04 | 25.07 | 1,978,164 | -0.21(-0.83%) |
Apr 28, 2015 | 25.88 | 25.88 | 24.85 | 25.28 | 3,279,057 | -1.84(-6.79%) |
Apr 27, 2015 | 27.26 | 27.28 | 27.08 | 27.12 | 744,187 | -0.10(-0.38%) |
Apr 24, 2015 | 27.23 | 27.29 | 27.17 | 27.23 | 1,101,559 | +0.19(+0.72%) |
Apr 23, 2015 | 26.88 | 27.08 | 26.77 | 27.03 | 1,381,749 | +0.47(+1.78%) |
Apr 22, 2015 | 26.58 | 26.65 | 26.47 | 26.56 | 1,282,072 | +0.11(+0.42%) |
Apr 21, 2015 | 26.59 | 26.61 | 26.41 | 26.45 | 1,213,120 | +0.23(+0.89%) |
Apr 20, 2015 | 26.28 | 26.36 | 26.14 | 26.21 | 688,493 | -0.13(-0.48%) |
Apr 17, 2015 | 26.37 | 26.37 | 26.19 | 26.34 | 1,278,159 | +0.09(+0.34%) |
Apr 16, 2015 | 26.27 | 26.33 | 26.15 | 26.25 | 1,186,455 | +0.34(+1.30%) |
Apr 15, 2015 | 25.97 | 25.97 | 25.86 | 25.91 | 778,399 | +0.31(+1.23%) |
Apr 14, 2015 | 25.62 | 25.71 | 25.57 | 25.60 | 628,537 | +0.43(+1.70%) |
Apr 13, 2015 | 25.17 | 25.40 | 25.17 | 25.17 | 824,826 | -0.78(-3.00%) |
Apr 10, 2015 | 25.73 | 25.99 | 25.73 | 25.95 | 1,004,750 | +0.43(+1.70%) |
Apr 09, 2015 | 25.46 | 25.54 | 25.32 | 25.52 | 926,542 | +0.20(+0.80%) |
Apr 08, 2015 | 25.46 | 25.53 | 25.27 | 25.32 | 691,878 | +0.04(+0.15%) |
Apr 07, 2015 | 25.37 | 25.39 | 25.26 | 25.28 | 606,465 | -0.11(-0.44%) |
Apr 06, 2015 | 25.35 | 25.54 | 25.24 | 25.39 | 942,674 | +0.70(+2.85%) |
Apr 02, 2015 | 24.77 | 24.69 | 24.69 | 24.69 | 752,435 | +0.19(+0.79%) |
Apr 01, 2015 | 24.48 | 24.51 | 24.27 | 24.49 | 1,154,799 | -0.04(-0.15%) |
Mar 31, 2015 | 24.51 | 24.61 | 24.41 | 24.53 | 1,164,921 | -0.68(-2.70%) |
Mar 30, 2015 | 25.16 | 25.29 | 25.11 | 25.21 | 504,674 | +0.16(+0.63%) |
Mar 27, 2015 | 24.95 | 25.08 | 24.89 | 25.05 | 1,217,249 | -0.07(-0.27%) |
Mar 26, 2015 | 25.21 | 25.22 | 25.11 | 25.12 | 936,778 | -0.27(-1.06%) |
Mar 25, 2015 | 25.61 | 25.65 | 25.38 | 25.39 | 980,264 | -0.09(-0.35%) |
Mar 24, 2015 | 25.76 | 25.76 | 25.47 | 25.48 | 959,903 | -0.36(-1.39%) |
Mar 23, 2015 | 25.80 | 25.92 | 25.79 | 25.84 | 729,059 | +0.11(+0.44%) |
Mar 20, 2015 | 25.69 | 25.83 | 25.57 | 25.73 | 1,827,176 | +0.33(+1.30%) |
Mar 19, 2015 | 25.38 | 25.46 | 25.35 | 25.40 | 987,014 | -0.31(-1.22%) |
Mar 18, 2015 | 25.53 | 25.72 | 25.35 | 25.71 | 1,370,510 | +0.25(+0.97%) |
Mar 17, 2015 | 25.48 | 25.50 | 25.31 | 25.47 | 1,487,359 | -0.31(-1.22%) |
Mar 16, 2015 | 25.67 | 25.85 | 25.65 | 25.78 | 984,653 | +0.25(+1.00%) |
Mar 13, 2015 | 25.48 | 25.54 | 25.41 | 25.53 | 1,237,529 | -0.16(-0.61%) |
Mar 12, 2015 | 25.47 | 25.70 | 25.42 | 25.68 | 1,305,549 | +0.69(+2.76%) |
Mar 11, 2015 | 24.97 | 25.10 | 24.87 | 24.99 | 726,307 | +0.04(+0.18%) |
Mar 10, 2015 | 25.09 | 25.09 | 24.91 | 24.95 | 933,129 | -0.10(-0.42%) |
Mar 09, 2015 | 25.08 | 25.14 | 24.93 | 25.05 | 1,288,039 | -0.04(-0.18%) |
Mar 06, 2015 | 25.23 | 25.29 | 25.03 | 25.10 | 1,254,727 | +0.21(+0.84%) |
Mar 05, 2015 | 24.91 | 24.95 | 24.81 | 24.89 | 461,926 | +0.12(+0.48%) |
Mar 04, 2015 | 24.86 | 24.90 | 24.68 | 24.77 | 987,923 | -0.13(-0.51%) |
Mar 03, 2015 | 24.93 | 25.01 | 24.85 | 24.90 | 646,038 | +0.03(+0.12%) |
Mar 02, 2015 | 24.77 | 24.91 | 24.73 | 24.87 | 3,243,658 | +0.05(+0.21%) |
Feb 27, 2015 | 24.94 | 25.01 | 24.78 | 24.81 | 2,855,362 | -0.39(-1.54%) |
Feb 26, 2015 | 25.13 | 25.25 | 25.11 | 25.20 | 996,445 | +0.25(+0.99%) |
Feb 25, 2015 | 24.83 | 25.00 | 24.77 | 24.96 | 915,543 | +0.10(+0.42%) |
Feb 24, 2015 | 24.71 | 24.89 | 24.57 | 24.85 | 1,246,317 | -0.08(-0.33%) |
Feb 23, 2015 | 24.80 | 24.99 | 24.69 | 24.93 | 2,137,674 | -0.16(-0.63%) |
Feb 20, 2015 | 24.97 | 25.12 | 24.91 | 25.09 | 604,622 | +0.10(+0.42%) |
Feb 19, 2015 | 24.90 | 25.02 | 24.85 | 24.99 | 848,083 | +0.09(+0.36%) |
Feb 18, 2015 | 24.81 | 24.96 | 24.81 | 24.90 | 640,912 | +0.09(+0.36%) |
Feb 17, 2015 | 24.71 | 24.87 | 24.70 | 24.81 | 567,417 | +0.19(+0.79%) |
Feb 13, 2015 | 24.56 | 24.61 | 24.61 | 24.61 | 670,701 | +0.10(+0.43%) |
Feb 12, 2015 | 24.36 | 24.54 | 24.34 | 24.51 | 1,010,412 | +0.17(+0.71%) |
Feb 11, 2015 | 24.25 | 24.39 | 24.22 | 24.34 | 974,572 | +0.01(+0.03%) |
Feb 10, 2015 | 24.19 | 24.34 | 24.03 | 24.33 | 1,654,226 | +0.42(+1.75%) |
Feb 09, 2015 | 23.96 | 24.04 | 23.85 | 23.91 | 645,160 | -0.07(-0.31%) |
Feb 06, 2015 | 24.08 | 24.18 | 23.96 | 23.98 | 1,060,149 | +0.03(+0.12%) |
Feb 05, 2015 | 23.86 | 24.00 | 23.86 | 23.95 | 1,598,332 | +0.50(+2.14%) |
Feb 04, 2015 | 23.51 | 23.63 | 23.44 | 23.45 | 1,041,601 | +0.07(+0.29%) |
Feb 03, 2015 | 23.22 | 23.39 | 23.14 | 23.38 | 2,027,816 | -0.27(-1.14%) |