Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.13 | 26.69 | 25.92 | 26.38 | 214,160 | +0.28(+1.08%) |
Apr 29, 2015 | 25.83 | 26.17 | 25.77 | 26.10 | 153,530 | +0.20(+0.77%) |
Apr 28, 2015 | 25.86 | 26.00 | 25.61 | 25.90 | 176,618 | +0.07(+0.29%) |
Apr 27, 2015 | 26.10 | 26.39 | 25.29 | 25.82 | 593,278 | -1.41(-5.16%) |
Apr 24, 2015 | 25.99 | 27.26 | 25.57 | 27.23 | 1,172,440 | +1.30(+5.01%) |
Apr 23, 2015 | 25.26 | 26.00 | 25.21 | 25.93 | 323,449 | +0.68(+2.68%) |
Apr 22, 2015 | 24.91 | 25.58 | 24.91 | 25.26 | 323,236 | +0.43(+1.75%) |
Apr 21, 2015 | 24.45 | 24.93 | 24.36 | 24.82 | 262,560 | +0.33(+1.34%) |
Apr 20, 2015 | 24.41 | 24.92 | 24.09 | 24.49 | 184,078 | +0.09(+0.36%) |
Apr 17, 2015 | 24.81 | 25.09 | 24.11 | 24.41 | 276,140 | -0.56(-2.23%) |
Apr 16, 2015 | 25.16 | 25.40 | 24.90 | 24.96 | 208,350 | -0.28(-1.11%) |
Apr 15, 2015 | 24.97 | 25.36 | 24.86 | 25.24 | 223,859 | +0.35(+1.43%) |
Apr 14, 2015 | 25.09 | 25.24 | 24.73 | 24.89 | 166,181 | -0.07(-0.29%) |
Apr 13, 2015 | 25.24 | 25.42 | 24.95 | 24.96 | 149,453 | -0.27(-1.06%) |
Apr 10, 2015 | 24.91 | 25.42 | 24.80 | 25.23 | 269,512 | +0.51(+2.06%) |
Apr 09, 2015 | 24.53 | 24.98 | 24.44 | 24.72 | 255,492 | +0.33(+1.37%) |
Apr 08, 2015 | 24.56 | 24.65 | 24.17 | 24.39 | 248,388 | -0.18(-0.72%) |
Apr 07, 2015 | 24.72 | 25.11 | 24.53 | 24.56 | 244,501 | -0.13(-0.53%) |
Apr 06, 2015 | 25.07 | 25.44 | 24.66 | 24.69 | 252,814 | -0.34(-1.36%) |
Apr 02, 2015 | 24.75 | 25.04 | 25.04 | 25.04 | 358,064 | +0.28(+1.14%) |
Apr 01, 2015 | 24.56 | 24.79 | 24.49 | 24.75 | 289,404 | +0.23(+0.94%) |
Mar 31, 2015 | 24.20 | 24.54 | 24.06 | 24.52 | 219,581 | +0.18(+0.73%) |
Mar 30, 2015 | 24.20 | 24.38 | 23.91 | 24.35 | 271,851 | +0.24(+0.98%) |
Mar 27, 2015 | 24.21 | 24.23 | 23.82 | 24.11 | 283,320 | -0.09(-0.35%) |
Mar 26, 2015 | 23.55 | 24.21 | 23.47 | 24.20 | 378,199 | +0.83(+3.57%) |
Mar 25, 2015 | 23.32 | 23.56 | 23.21 | 23.36 | 339,704 | +0.19(+0.82%) |
Mar 24, 2015 | 22.74 | 23.47 | 22.67 | 23.17 | 378,144 | +0.51(+2.23%) |
Mar 23, 2015 | 23.24 | 23.33 | 22.66 | 22.67 | 458,162 | -0.55(-2.38%) |
Mar 20, 2015 | 23.28 | 23.71 | 22.90 | 23.22 | 2,585,911 | +0.16(+0.68%) |
Mar 19, 2015 | 23.20 | 23.22 | 22.63 | 23.06 | 749,437 | -0.33(-1.43%) |
Mar 18, 2015 | 22.88 | 23.46 | 22.41 | 23.39 | 890,603 | +0.23(+0.99%) |
Mar 17, 2015 | 23.09 | 23.22 | 22.80 | 23.16 | 542,637 | -0.01(-0.06%) |
Mar 16, 2015 | 23.43 | 23.43 | 22.89 | 23.18 | 595,523 | -0.43(-1.81%) |
Mar 13, 2015 | 23.60 | 23.70 | 23.27 | 23.60 | 348,321 | -0.05(-0.19%) |
Mar 12, 2015 | 23.50 | 23.81 | 23.20 | 23.65 | 215,167 | +0.22(+0.95%) |
Mar 11, 2015 | 23.14 | 23.51 | 23.01 | 23.43 | 446,330 | +0.33(+1.45%) |
Mar 10, 2015 | 23.28 | 23.56 | 22.98 | 23.09 | 543,140 | -0.32(-1.37%) |
Mar 09, 2015 | 24.10 | 24.12 | 23.28 | 23.41 | 982,574 | -0.57(-2.38%) |
Mar 06, 2015 | 24.09 | 24.41 | 23.90 | 23.99 | 311,714 | -0.24(-0.98%) |
Mar 05, 2015 | 23.95 | 24.56 | 23.85 | 24.22 | 227,228 | +0.19(+0.79%) |
Mar 04, 2015 | 24.19 | 24.46 | 23.97 | 24.03 | 413,936 | -0.14(-0.60%) |
Mar 03, 2015 | 24.37 | 24.75 | 24.10 | 24.18 | 659,041 | -0.11(-0.43%) |
Mar 02, 2015 | 24.37 | 24.42 | 24.18 | 24.28 | 671,050 | -0.05(-0.19%) |
Feb 27, 2015 | 24.10 | 24.50 | 24.00 | 24.33 | 450,916 | +0.34(+1.42%) |
Feb 26, 2015 | 24.10 | 24.18 | 23.85 | 23.99 | 634,315 | -0.08(-0.33%) |
Feb 25, 2015 | 24.42 | 24.61 | 24.03 | 24.06 | 582,105 | -0.36(-1.48%) |
Feb 24, 2015 | 24.52 | 24.52 | 24.31 | 24.43 | 257,559 | -0.01(-0.03%) |
Feb 23, 2015 | 24.77 | 25.07 | 24.43 | 24.43 | 576,858 | -0.35(-1.43%) |
Feb 20, 2015 | 25.30 | 25.41 | 24.73 | 24.79 | 264,075 | -0.60(-2.35%) |
Feb 19, 2015 | 25.38 | 25.59 | 25.21 | 25.38 | 439,683 | -0.14(-0.57%) |
Feb 18, 2015 | 25.53 | 25.67 | 25.34 | 25.53 | 536,842 | +0.06(+0.23%) |
Feb 17, 2015 | 25.55 | 25.75 | 25.38 | 25.47 | 623,171 | -0.11(-0.44%) |
Feb 13, 2015 | 25.02 | 25.58 | 25.58 | 25.58 | 332,782 | +0.66(+2.63%) |
Feb 12, 2015 | 25.19 | 25.41 | 24.88 | 24.92 | 304,268 | -0.20(-0.78%) |
Feb 11, 2015 | 25.47 | 25.76 | 25.09 | 25.12 | 159,255 | -0.44(-1.72%) |
Feb 10, 2015 | 25.25 | 25.56 | 24.75 | 25.56 | 267,860 | +0.42(+1.67%) |
Feb 09, 2015 | 25.07 | 25.61 | 24.95 | 25.14 | 778,276 | +0.18(+0.71%) |
Feb 06, 2015 | 25.40 | 25.66 | 24.80 | 24.96 | 218,970 | -0.28(-1.12%) |
Feb 05, 2015 | 24.52 | 25.36 | 24.52 | 25.25 | 526,732 | +0.73(+2.97%) |
Feb 04, 2015 | 23.90 | 24.78 | 23.90 | 24.52 | 297,125 | +0.30(+1.22%) |
Feb 03, 2015 | 24.29 | 24.83 | 24.15 | 24.22 | 338,227 | -0.07(-0.27%) |