Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.70 | 24.79 | 24.61 | 24.64 | 914,086 | -0.26(-1.04%) |
Apr 29, 2015 | 24.96 | 24.99 | 24.82 | 24.90 | 1,185,812 | -0.20(-0.81%) |
Apr 28, 2015 | 25.03 | 25.11 | 24.94 | 25.10 | 706,863 | +0.03(+0.13%) |
Apr 27, 2015 | 25.13 | 25.19 | 25.04 | 25.07 | 1,176,900 | +0.12(+0.50%) |
Apr 24, 2015 | 24.94 | 24.99 | 24.82 | 24.95 | 529,724 | +0.11(+0.44%) |
Apr 23, 2015 | 24.61 | 24.87 | 24.59 | 24.84 | 694,249 | +0.12(+0.48%) |
Apr 22, 2015 | 24.73 | 24.73 | 24.57 | 24.72 | 619,026 | +0.06(+0.25%) |
Apr 21, 2015 | 24.48 | 24.72 | 24.62 | 24.66 | 1,017,521 | +0.17(+0.70%) |
Apr 20, 2015 | 24.49 | 24.55 | 24.45 | 24.48 | 876,234 | +0.04(+0.16%) |
Apr 17, 2015 | 24.46 | 24.52 | 24.34 | 24.44 | 938,216 | -0.28(-1.14%) |
Apr 16, 2015 | 24.73 | 24.79 | 24.59 | 24.73 | 1,016,052 | +0.06(+0.25%) |
Apr 15, 2015 | 24.60 | 24.70 | 24.52 | 24.66 | 885,731 | +0.15(+0.61%) |
Apr 14, 2015 | 24.50 | 24.55 | 24.45 | 24.52 | 630,883 | +0.18(+0.74%) |
Apr 13, 2015 | 24.38 | 24.43 | 24.30 | 24.34 | 751,488 | -0.13(-0.54%) |
Apr 10, 2015 | 24.39 | 24.47 | 24.37 | 24.47 | 752,069 | +0.05(+0.22%) |
Apr 09, 2015 | 24.40 | 24.42 | 24.31 | 24.41 | 973,723 | +0.05(+0.19%) |
Apr 08, 2015 | 24.45 | 24.52 | 24.30 | 24.37 | 770,358 | +0.10(+0.42%) |
Apr 07, 2015 | 24.34 | 24.44 | 24.26 | 24.26 | 895,163 | -0.02(-0.06%) |
Apr 06, 2015 | 24.13 | 24.40 | 24.08 | 24.28 | 963,938 | +0.25(+1.04%) |
Apr 02, 2015 | 23.98 | 24.03 | 24.03 | 24.03 | 779,085 | +0.20(+0.85%) |
Apr 01, 2015 | 23.83 | 23.88 | 23.66 | 23.83 | 1,849,166 | +0.14(+0.60%) |
Mar 31, 2015 | 23.70 | 23.79 | 23.64 | 23.68 | 1,176,012 | -0.33(-1.37%) |
Mar 30, 2015 | 24.00 | 24.06 | 23.99 | 24.01 | 887,614 | +0.05(+0.20%) |
Mar 27, 2015 | 23.90 | 24.00 | 23.89 | 23.97 | 670,946 | +0.02(+0.10%) |
Mar 26, 2015 | 23.99 | 24.01 | 23.81 | 23.94 | 642,789 | -0.21(-0.88%) |
Mar 25, 2015 | 24.39 | 24.40 | 24.13 | 24.15 | 1,510,515 | -0.13(-0.52%) |
Mar 24, 2015 | 24.37 | 24.37 | 24.27 | 24.28 | 991,830 | -0.02(-0.06%) |
Mar 23, 2015 | 24.25 | 24.33 | 24.21 | 24.30 | 814,685 | +0.12(+0.49%) |
Mar 20, 2015 | 24.01 | 24.25 | 23.99 | 24.18 | 811,368 | +0.50(+2.12%) |
Mar 19, 2015 | 23.69 | 23.75 | 23.62 | 23.68 | 622,650 | -0.27(-1.15%) |
Mar 18, 2015 | 23.44 | 24.01 | 23.43 | 23.95 | 1,181,780 | +0.47(+2.00%) |
Mar 17, 2015 | 23.40 | 23.50 | 23.35 | 23.48 | 1,377,761 | -0.03(-0.13%) |
Mar 16, 2015 | 23.43 | 23.55 | 23.39 | 23.51 | 835,088 | +0.25(+1.08%) |
Mar 13, 2015 | 23.25 | 23.28 | 23.11 | 23.26 | 900,204 | -0.13(-0.57%) |
Mar 12, 2015 | 23.37 | 23.44 | 23.30 | 23.39 | 730,764 | +0.27(+1.19%) |
Mar 11, 2015 | 23.07 | 23.17 | 23.03 | 23.12 | 730,390 | +0.05(+0.20%) |
Mar 10, 2015 | 23.25 | 23.26 | 23.06 | 23.07 | 1,193,886 | -0.49(-2.09%) |
Mar 09, 2015 | 23.59 | 23.60 | 23.50 | 23.57 | 706,091 | +0.02(+0.07%) |
Mar 06, 2015 | 23.75 | 23.75 | 23.52 | 23.55 | 780,373 | -0.33(-1.36%) |
Mar 05, 2015 | 23.94 | 23.94 | 23.83 | 23.88 | 674,449 | +0.05(+0.21%) |
Mar 04, 2015 | 23.79 | 23.85 | 23.67 | 23.83 | 948,423 | -0.09(-0.36%) |
Mar 03, 2015 | 23.99 | 24.05 | 23.87 | 23.91 | 760,906 | -0.13(-0.52%) |
Mar 02, 2015 | 24.02 | 24.05 | 23.96 | 24.04 | 1,408,765 | +0.04(+0.16%) |
Feb 27, 2015 | 24.03 | 24.09 | 23.98 | 24.00 | 923,221 | -0.00(-0.02%) |
Feb 26, 2015 | 24.04 | 24.07 | 23.97 | 24.00 | 691,531 | -0.06(-0.24%) |
Feb 25, 2015 | 24.03 | 24.09 | 23.98 | 24.06 | 684,389 | +0.03(+0.13%) |
Feb 24, 2015 | 23.90 | 24.06 | 23.83 | 24.03 | 1,334,633 | +0.14(+0.59%) |
Feb 23, 2015 | 23.91 | 23.91 | 23.83 | 23.89 | 798,157 | -0.11(-0.46%) |
Feb 20, 2015 | 23.72 | 24.05 | 23.66 | 24.00 | 946,044 | +0.24(+0.99%) |
Feb 19, 2015 | 23.77 | 23.84 | 23.72 | 23.76 | 1,022,885 | -0.01(-0.03%) |
Feb 18, 2015 | 23.72 | 23.83 | 23.66 | 23.77 | 623,987 | +0.11(+0.48%) |
Feb 17, 2015 | 23.61 | 23.69 | 23.50 | 23.66 | 705,784 | +0.07(+0.32%) |
Feb 13, 2015 | 23.57 | 23.58 | 23.58 | 23.58 | 885,023 | +0.16(+0.67%) |
Feb 12, 2015 | 23.22 | 23.43 | 23.22 | 23.43 | 496,437 | +0.34(+1.49%) |
Feb 11, 2015 | 23.05 | 23.12 | 22.96 | 23.08 | 904,585 | -0.09(-0.41%) |
Feb 10, 2015 | 23.18 | 23.21 | 23.04 | 23.18 | 1,472,876 | +0.16(+0.71%) |
Feb 09, 2015 | 23.00 | 23.11 | 22.98 | 23.01 | 1,681,894 | -0.09(-0.41%) |
Feb 06, 2015 | 23.25 | 23.29 | 23.05 | 23.10 | 871,666 | -0.30(-1.27%) |
Feb 05, 2015 | 23.28 | 23.42 | 23.23 | 23.40 | 1,278,030 | +0.29(+1.25%) |
Feb 04, 2015 | 23.18 | 23.28 | 23.10 | 23.11 | 832,087 | -0.19(-0.81%) |
Feb 03, 2015 | 23.10 | 23.35 | 23.09 | 23.30 | 1,123,679 | +0.34(+1.47%) |