Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.20 | 24.25 | 23.96 | 24.12 | 621,290 | -0.26(-1.05%) |
Apr 29, 2015 | 24.65 | 24.68 | 24.21 | 24.38 | 508,532 | -0.29(-1.18%) |
Apr 28, 2015 | 24.50 | 24.72 | 24.49 | 24.67 | 779,005 | +0.11(+0.47%) |
Apr 27, 2015 | 24.46 | 24.59 | 24.30 | 24.55 | 838,378 | +0.27(+1.11%) |
Apr 24, 2015 | 24.16 | 24.30 | 23.99 | 24.28 | 674,932 | +0.19(+0.79%) |
Apr 23, 2015 | 23.71 | 24.15 | 23.71 | 24.09 | 857,924 | +0.36(+1.51%) |
Apr 22, 2015 | 23.55 | 23.99 | 23.51 | 23.74 | 1,306,773 | +0.61(+2.63%) |
Apr 21, 2015 | 22.57 | 23.34 | 22.57 | 23.13 | 1,502,740 | +0.03(+0.12%) |
Apr 20, 2015 | 23.15 | 23.20 | 22.90 | 23.10 | 1,108,984 | +0.15(+0.65%) |
Apr 17, 2015 | 23.30 | 23.36 | 22.58 | 22.95 | 1,448,488 | -0.34(-1.48%) |
Apr 16, 2015 | 23.24 | 23.32 | 22.96 | 23.30 | 914,190 | +0.15(+0.64%) |
Apr 15, 2015 | 23.10 | 23.38 | 23.07 | 23.15 | 826,977 | +0.01(+0.06%) |
Apr 14, 2015 | 23.28 | 23.47 | 23.05 | 23.14 | 817,764 | +0.03(+0.15%) |
Apr 13, 2015 | 23.33 | 23.33 | 23.08 | 23.10 | 959,901 | -0.20(-0.87%) |
Apr 10, 2015 | 23.32 | 23.40 | 23.22 | 23.30 | 653,303 | -0.03(-0.14%) |
Apr 09, 2015 | 23.22 | 23.56 | 23.21 | 23.34 | 656,724 | +0.10(+0.44%) |
Apr 08, 2015 | 23.34 | 23.50 | 23.08 | 23.24 | 472,758 | +0.01(+0.06%) |
Apr 07, 2015 | 23.24 | 23.48 | 23.18 | 23.22 | 509,317 | -0.03(-0.15%) |
Apr 06, 2015 | 23.23 | 23.52 | 23.21 | 23.26 | 497,358 | +0.13(+0.56%) |
Apr 02, 2015 | 22.91 | 23.13 | 23.13 | 23.13 | 454,493 | +0.28(+1.21%) |
Apr 01, 2015 | 22.68 | 22.95 | 22.61 | 22.85 | 934,318 | +0.24(+1.05%) |
Mar 31, 2015 | 22.82 | 22.82 | 22.53 | 22.61 | 1,963,895 | -0.38(-1.64%) |
Mar 30, 2015 | 23.24 | 23.38 | 22.98 | 22.99 | 593,967 | -0.36(-1.53%) |
Mar 27, 2015 | 23.37 | 23.45 | 23.04 | 23.35 | 478,782 | -0.05(-0.20%) |
Mar 26, 2015 | 23.51 | 23.51 | 23.18 | 23.40 | 557,807 | -0.03(-0.14%) |
Mar 25, 2015 | 23.91 | 23.91 | 23.36 | 23.43 | 785,768 | -0.42(-1.76%) |
Mar 24, 2015 | 23.83 | 24.06 | 23.74 | 23.85 | 825,962 | +0.09(+0.37%) |
Mar 23, 2015 | 23.72 | 23.93 | 23.64 | 23.76 | 654,612 | +0.30(+1.30%) |
Mar 20, 2015 | 23.32 | 23.51 | 23.18 | 23.46 | 982,247 | +0.45(+1.94%) |
Mar 19, 2015 | 23.26 | 23.32 | 22.98 | 23.01 | 619,558 | -0.45(-1.93%) |
Mar 18, 2015 | 22.95 | 23.49 | 22.77 | 23.47 | 715,096 | +0.45(+1.97%) |
Mar 17, 2015 | 22.97 | 23.10 | 22.70 | 23.01 | 602,123 | -0.03(-0.12%) |
Mar 16, 2015 | 22.59 | 23.13 | 22.55 | 23.04 | 765,758 | +0.48(+2.13%) |
Mar 13, 2015 | 22.76 | 22.77 | 22.39 | 22.56 | 422,155 | -0.18(-0.80%) |
Mar 12, 2015 | 22.61 | 22.82 | 22.60 | 22.74 | 670,522 | +0.26(+1.17%) |
Mar 11, 2015 | 22.51 | 22.55 | 22.30 | 22.48 | 764,889 | +0.06(+0.27%) |
Mar 10, 2015 | 22.64 | 22.69 | 22.35 | 22.42 | 667,431 | -0.31(-1.35%) |
Mar 09, 2015 | 23.05 | 23.08 | 22.70 | 22.73 | 594,292 | -0.33(-1.44%) |
Mar 06, 2015 | 23.17 | 23.30 | 22.95 | 23.06 | 630,729 | -0.19(-0.80%) |
Mar 05, 2015 | 23.34 | 23.55 | 23.22 | 23.24 | 608,250 | -0.07(-0.29%) |
Mar 04, 2015 | 23.14 | 23.53 | 23.02 | 23.31 | 1,093,742 | +0.02(+0.09%) |
Mar 03, 2015 | 23.52 | 23.58 | 23.26 | 23.29 | 941,331 | -0.15(-0.63%) |
Mar 02, 2015 | 23.50 | 23.55 | 23.39 | 23.44 | 564,949 | -0.13(-0.54%) |
Feb 27, 2015 | 23.78 | 23.94 | 23.52 | 23.56 | 953,611 | -0.19(-0.79%) |
Feb 26, 2015 | 23.96 | 23.98 | 23.59 | 23.75 | 865,201 | -0.21(-0.86%) |
Feb 25, 2015 | 24.26 | 24.28 | 23.94 | 23.96 | 707,354 | -0.22(-0.91%) |
Feb 24, 2015 | 24.16 | 24.36 | 24.03 | 24.18 | 508,636 | -0.06(-0.25%) |
Feb 23, 2015 | 24.33 | 24.41 | 24.15 | 24.24 | 520,924 | -0.17(-0.68%) |
Feb 20, 2015 | 24.69 | 24.70 | 24.40 | 24.40 | 444,280 | -0.29(-1.16%) |
Feb 19, 2015 | 24.78 | 24.78 | 24.52 | 24.69 | 516,827 | -0.15(-0.62%) |
Feb 18, 2015 | 24.78 | 24.93 | 24.52 | 24.84 | 506,502 | +0.05(+0.19%) |
Feb 17, 2015 | 24.47 | 25.00 | 24.41 | 24.80 | 875,573 | +0.35(+1.44%) |
Feb 13, 2015 | 24.02 | 24.44 | 24.44 | 24.44 | 877,979 | +0.39(+1.63%) |
Feb 12, 2015 | 24.30 | 24.32 | 23.87 | 24.05 | 730,378 | -0.05(-0.22%) |
Feb 11, 2015 | 23.94 | 24.19 | 23.90 | 24.10 | 437,150 | +0.17(+0.72%) |
Feb 10, 2015 | 23.84 | 24.20 | 23.83 | 23.93 | 591,841 | +0.07(+0.28%) |
Feb 09, 2015 | 23.76 | 24.10 | 23.71 | 23.86 | 576,602 | +0.13(+0.56%) |
Feb 06, 2015 | 24.22 | 24.22 | 23.60 | 23.73 | 845,814 | -0.38(-1.57%) |
Feb 05, 2015 | 24.05 | 24.55 | 23.92 | 24.11 | 671,598 | +0.23(+0.98%) |
Feb 04, 2015 | 23.90 | 24.01 | 23.56 | 23.88 | 940,636 | -0.09(-0.36%) |
Feb 03, 2015 | 23.88 | 24.24 | 23.64 | 23.96 | 757,240 | +0.17(+0.73%) |