Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.29 | 24.82 | 24.02 | 24.72 | 1,102,010 | +0.47(+1.94%) |
Apr 29, 2015 | 23.85 | 24.26 | 23.80 | 24.25 | 431,526 | +0.26(+1.08%) |
Apr 28, 2015 | 23.94 | 24.06 | 23.67 | 23.99 | 347,152 | +0.08(+0.33%) |
Apr 27, 2015 | 24.09 | 24.26 | 23.85 | 23.91 | 1,448,528 | -0.04(-0.17%) |
Apr 24, 2015 | 23.73 | 24.30 | 23.69 | 23.95 | 1,006,697 | +0.33(+1.40%) |
Apr 23, 2015 | 23.40 | 23.94 | 23.26 | 23.62 | 497,547 | +0.29(+1.24%) |
Apr 22, 2015 | 23.74 | 24.00 | 23.27 | 23.33 | 343,738 | -0.31(-1.31%) |
Apr 21, 2015 | 24.51 | 24.51 | 23.29 | 23.64 | 695,077 | -0.98(-3.98%) |
Apr 20, 2015 | 24.71 | 24.80 | 24.52 | 24.62 | 485,382 | -0.08(-0.32%) |
Apr 17, 2015 | 24.78 | 24.84 | 24.55 | 24.70 | 220,583 | -0.22(-0.88%) |
Apr 16, 2015 | 24.99 | 25.17 | 24.69 | 24.92 | 333,065 | -0.22(-0.88%) |
Apr 15, 2015 | 24.92 | 25.39 | 24.69 | 25.14 | 598,274 | +0.34(+1.37%) |
Apr 14, 2015 | 24.91 | 24.92 | 24.61 | 24.80 | 240,571 | -0.12(-0.48%) |
Apr 13, 2015 | 24.64 | 24.93 | 24.45 | 24.92 | 350,615 | +0.24(+0.97%) |
Apr 10, 2015 | 24.79 | 24.88 | 24.51 | 24.68 | 1,217,564 | -0.08(-0.32%) |
Apr 09, 2015 | 24.36 | 24.92 | 24.28 | 24.76 | 307,359 | +0.35(+1.43%) |
Apr 08, 2015 | 24.42 | 24.67 | 24.25 | 24.41 | 438,937 | +0.02(+0.08%) |
Apr 07, 2015 | 24.00 | 24.46 | 23.92 | 24.39 | 669,796 | +0.51(+2.14%) |
Apr 06, 2015 | 22.93 | 24.17 | 22.93 | 23.88 | 455,040 | +0.92(+4.01%) |
Apr 02, 2015 | 22.96 | 22.96 | 22.96 | 0 | +0.10(+0.44%) | |
Apr 01, 2015 | 23.47 | 23.59 | 22.80 | 22.86 | 1,295,269 | -0.70(-2.97%) |
Mar 31, 2015 | 23.23 | 23.90 | 23.07 | 23.56 | 303,026 | +0.31(+1.33%) |
Mar 30, 2015 | 23.27 | 23.50 | 23.16 | 23.25 | 713,695 | +0.13(+0.56%) |
Mar 27, 2015 | 23.20 | 23.32 | 22.85 | 23.12 | 833,139 | -0.06(-0.26%) |
Mar 26, 2015 | 23.39 | 23.56 | 23.13 | 23.18 | 1,129,255 | -0.12(-0.52%) |
Mar 25, 2015 | 24.53 | 24.63 | 23.16 | 23.30 | 1,288,766 | -1.15(-4.70%) |
Mar 24, 2015 | 24.60 | 24.69 | 24.02 | 24.45 | 395,638 | -0.10(-0.41%) |
Mar 23, 2015 | 24.70 | 25.13 | 24.53 | 24.55 | 307,925 | -0.21(-0.85%) |
Mar 20, 2015 | 24.78 | 24.79 | 24.35 | 24.76 | 526,165 | +0.58(+2.40%) |
Mar 19, 2015 | 24.72 | 24.72 | 24.09 | 24.18 | 369,800 | -0.50(-2.03%) |
Mar 18, 2015 | 24.00 | 24.74 | 23.70 | 24.68 | 548,505 | +0.54(+2.24%) |
Mar 17, 2015 | 24.24 | 24.34 | 23.65 | 24.14 | 493,625 | -0.01(-0.04%) |
Mar 16, 2015 | 24.05 | 24.40 | 24.00 | 24.15 | 325,944 | +0.02(+0.08%) |
Mar 13, 2015 | 23.90 | 24.13 | 23.56 | 24.13 | 325,733 | +0.11(+0.46%) |
Mar 12, 2015 | 23.69 | 24.15 | 23.61 | 24.02 | 352,767 | +0.52(+2.21%) |
Mar 11, 2015 | 23.60 | 23.68 | 23.25 | 23.50 | 626,725 | -0.09(-0.38%) |
Mar 10, 2015 | 24.20 | 24.32 | 23.54 | 23.59 | 638,161 | -0.93(-3.79%) |
Mar 09, 2015 | 24.03 | 24.87 | 23.92 | 24.52 | 580,526 | +0.49(+2.04%) |
Mar 06, 2015 | 23.54 | 24.41 | 23.53 | 24.03 | 957,197 | +0.36(+1.52%) |
Mar 05, 2015 | 24.00 | 24.08 | 23.64 | 23.67 | 796,835 | -0.65(-2.67%) |
Mar 04, 2015 | 24.87 | 24.25 | 24.32 | 726,658 | -0.55(-2.21%) | |
Mar 03, 2015 | 24.84 | 24.87 | 909,830 | -0.67(-2.62%) | ||
Mar 02, 2015 | 25.25 | 26.16 | 25.14 | 25.54 | 832,761 | +0.35(+1.39%) |
Feb 27, 2015 | 25.29 | 25.43 | 24.89 | 25.19 | 645,254 | -0.01(-0.04%) |
Feb 26, 2015 | 25.34 | 25.34 | 25.07 | 25.20 | 1,059,639 | -0.05(-0.20%) |
Feb 25, 2015 | 24.92 | 25.43 | 24.85 | 25.25 | 1,090,173 | +0.35(+1.41%) |
Feb 24, 2015 | 24.42 | 25.02 | 24.17 | 24.90 | 619,166 | +0.48(+1.97%) |
Feb 23, 2015 | 24.00 | 24.42 | 23.75 | 24.42 | 519,742 | +0.29(+1.20%) |
Feb 20, 2015 | 23.57 | 24.46 | 23.28 | 24.13 | 1,089,303 | +1.09(+4.73%) |
Feb 19, 2015 | 23.66 | 23.70 | 22.09 | 23.04 | 892,809 | -0.54(-2.29%) |
Feb 18, 2015 | 23.43 | 24.08 | 23.41 | 23.58 | 598,854 | +0.21(+0.90%) |
Feb 17, 2015 | 23.23 | 23.58 | 22.90 | 23.37 | 296,234 | +0.13(+0.56%) |
Feb 13, 2015 | 23.24 | 23.24 | 23.24 | 0 | +0.67(+2.97%) | |
Feb 12, 2015 | 22.46 | 22.71 | 22.24 | 22.57 | 610,590 | +0.28(+1.26%) |
Feb 11, 2015 | 22.80 | 22.80 | 22.21 | 22.29 | 338,884 | -0.51(-2.24%) |
Feb 10, 2015 | 23.17 | 23.25 | 22.49 | 22.80 | 204,459 | -0.12(-0.52%) |
Feb 09, 2015 | 22.50 | 23.37 | 22.43 | 22.92 | 294,130 | +0.10(+0.44%) |
Feb 06, 2015 | 22.84 | 23.48 | 22.54 | 22.82 | 647,159 | +0.16(+0.71%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.35 | 22.66 | 478,038 | +0.36(+1.61%) |
Feb 04, 2015 | 23.25 | 23.25 | 22.23 | 22.30 | 576,966 | -0.96(-4.13%) |
Feb 03, 2015 | 22.50 | 23.56 | 22.50 | 23.26 | 1,180,692 | +0.83(+3.70%) |