Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.68 | 24.68 | 24.65 | 24.65 | 461,037 | -0.02(-0.06%) |
Apr 29, 2015 | 24.68 | 24.68 | 24.65 | 24.67 | 1,038,632 | -0.03(-0.13%) |
Apr 28, 2015 | 24.70 | 24.70 | 24.68 | 24.70 | 346,561 | +0.00(+0.00%) |
Apr 27, 2015 | 24.70 | 24.72 | 24.69 | 24.70 | 1,524,522 | +0.02(+0.07%) |
Apr 24, 2015 | 24.67 | 24.70 | 24.67 | 24.69 | 475,280 | +0.00(+0.02%) |
Apr 23, 2015 | 24.65 | 24.69 | 24.65 | 24.68 | 289,270 | +0.01(+0.05%) |
Apr 22, 2015 | 24.69 | 24.69 | 24.65 | 24.67 | 178,028 | +0.00(+0.00%) |
Apr 21, 2015 | 24.67 | 24.69 | 24.66 | 24.67 | 342,614 | +0.00(+0.00%) |
Apr 20, 2015 | 24.69 | 24.70 | 24.67 | 24.67 | 488,145 | +0.00(+0.00%) |
Apr 17, 2015 | 24.69 | 24.69 | 24.67 | 24.67 | 256,905 | -0.01(-0.03%) |
Apr 16, 2015 | 24.69 | 24.72 | 24.67 | 24.68 | 1,895,073 | -0.02(-0.06%) |
Apr 15, 2015 | 24.68 | 24.71 | 24.68 | 24.69 | 357,665 | +0.02(+0.06%) |
Apr 14, 2015 | 24.68 | 24.70 | 24.68 | 24.68 | 314,138 | -0.02(-0.06%) |
Apr 13, 2015 | 24.67 | 24.69 | 24.66 | 24.69 | 289,361 | +0.01(+0.03%) |
Apr 10, 2015 | 24.66 | 24.69 | 24.66 | 24.69 | 269,007 | +0.02(+0.10%) |
Apr 09, 2015 | 24.66 | 24.69 | 24.65 | 24.66 | 444,399 | -0.01(-0.03%) |
Apr 08, 2015 | 24.68 | 24.69 | 24.66 | 24.67 | 536,972 | +0.00(+0.00%) |
Apr 07, 2015 | 24.70 | 24.70 | 24.65 | 24.67 | 510,424 | -0.01(-0.03%) |
Apr 06, 2015 | 24.69 | 24.72 | 24.68 | 24.68 | 348,798 | -0.01(-0.03%) |
Apr 02, 2015 | 24.66 | 24.69 | 24.69 | 24.69 | 1,238,914 | +0.02(+0.07%) |
Apr 01, 2015 | 24.65 | 24.69 | 24.65 | 24.67 | 669,702 | +0.00(+0.01%) |
Mar 31, 2015 | 24.62 | 24.68 | 24.62 | 24.67 | 1,263,649 | +0.02(+0.06%) |
Mar 30, 2015 | 24.62 | 24.65 | 24.62 | 24.65 | 662,199 | +0.05(+0.20%) |
Mar 27, 2015 | 24.61 | 24.61 | 24.60 | 24.60 | 287,084 | +0.00(+0.00%) |
Mar 26, 2015 | 24.59 | 24.60 | 24.59 | 24.60 | 758,328 | -0.01(-0.03%) |
Mar 25, 2015 | 24.59 | 24.61 | 24.59 | 24.61 | 766,895 | +0.01(+0.03%) |
Mar 24, 2015 | 24.59 | 24.61 | 24.59 | 24.60 | 673,188 | +0.00(+0.00%) |
Mar 23, 2015 | 24.59 | 24.61 | 24.57 | 24.60 | 1,179,796 | +0.01(+0.03%) |
Mar 20, 2015 | 24.57 | 24.59 | 24.57 | 24.59 | 371,497 | +0.04(+0.16%) |
Mar 19, 2015 | 24.57 | 24.59 | 24.55 | 24.55 | 713,838 | -0.04(-0.16%) |
Mar 18, 2015 | 24.55 | 24.61 | 24.55 | 24.59 | 696,622 | +0.02(+0.10%) |
Mar 17, 2015 | 24.56 | 24.58 | 24.56 | 24.57 | 356,938 | +0.01(+0.03%) |
Mar 16, 2015 | 24.56 | 24.58 | 24.55 | 24.56 | 390,983 | -0.02(-0.07%) |
Mar 13, 2015 | 24.57 | 24.59 | 24.55 | 24.58 | 681,707 | +0.03(+0.13%) |
Mar 12, 2015 | 24.58 | 24.59 | 24.55 | 24.55 | 710,015 | -0.03(-0.13%) |
Mar 11, 2015 | 24.57 | 24.59 | 24.55 | 24.58 | 338,437 | +0.03(+0.13%) |
Mar 10, 2015 | 24.57 | 24.59 | 24.55 | 24.55 | 541,726 | -0.02(-0.10%) |
Mar 09, 2015 | 24.56 | 24.59 | 24.56 | 24.57 | 376,081 | -0.02(-0.07%) |
Mar 06, 2015 | 24.58 | 24.59 | 24.55 | 24.59 | 539,894 | -0.02(-0.07%) |
Mar 05, 2015 | 24.59 | 24.61 | 24.59 | 24.60 | 520,216 | +0.02(+0.07%) |
Mar 04, 2015 | 24.61 | 24.58 | 24.57 | 24.59 | 738,253 | +0.01(+0.03%) |
Mar 03, 2015 | 24.59 | 24.59 | 24.58 | 24.58 | 513,326 | -0.02(-0.10%) |
Mar 02, 2015 | 24.60 | 24.63 | 24.58 | 24.60 | 586,176 | -0.03(-0.11%) |
Feb 27, 2015 | 24.61 | 24.63 | 24.60 | 24.63 | 1,333,791 | +0.02(+0.10%) |
Feb 26, 2015 | 24.64 | 24.64 | 24.61 | 24.61 | 1,266,567 | -0.02(-0.10%) |
Feb 25, 2015 | 24.63 | 24.65 | 24.61 | 24.63 | 4,495,306 | +0.01(+0.03%) |
Feb 24, 2015 | 24.60 | 24.67 | 24.59 | 24.62 | 16,085,625 | +0.03(+0.13%) |
Feb 23, 2015 | 24.53 | 24.59 | 24.53 | 24.59 | 459,436 | +0.03(+0.13%) |
Feb 20, 2015 | 24.56 | 24.59 | 24.56 | 24.56 | 879,869 | +0.00(+0.00%) |
Feb 19, 2015 | 24.55 | 24.57 | 24.53 | 24.56 | 559,756 | +0.02(+0.10%) |
Feb 18, 2015 | 24.53 | 24.56 | 24.52 | 24.53 | 803,325 | +0.00(+0.00%) |
Feb 17, 2015 | 24.55 | 24.59 | 24.53 | 24.53 | 704,119 | -0.02(-0.07%) |
Feb 13, 2015 | 24.53 | 24.55 | 24.55 | 24.55 | 707,675 | -0.02(-0.07%) |
Feb 12, 2015 | 24.53 | 24.57 | 24.53 | 24.57 | 429,802 | +0.02(+0.10%) |
Feb 11, 2015 | 24.54 | 24.55 | 24.53 | 24.54 | 392,315 | +0.02(+0.07%) |
Feb 10, 2015 | 24.53 | 24.57 | 24.52 | 24.53 | 921,176 | -0.02(-0.10%) |
Feb 09, 2015 | 24.52 | 24.57 | 24.52 | 24.55 | 448,154 | +0.02(+0.10%) |
Feb 06, 2015 | 24.57 | 24.57 | 24.53 | 24.53 | 1,932,042 | -0.08(-0.33%) |
Feb 05, 2015 | 24.60 | 24.61 | 24.57 | 24.61 | 646,739 | +0.03(+0.13%) |
Feb 04, 2015 | 24.57 | 24.60 | 24.56 | 24.57 | 281,259 | -0.02(-0.07%) |
Feb 03, 2015 | 24.60 | 24.60 | 24.57 | 24.59 | 412,138 | -0.02(-0.07%) |