Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.59 | 23.94 | 23.32 | 23.33 | 493,070 | -0.40(-1.70%) |
Apr 29, 2015 | 23.98 | 24.08 | 23.71 | 23.74 | 272,492 | -0.35(-1.44%) |
Apr 28, 2015 | 23.63 | 24.15 | 23.56 | 24.09 | 328,964 | +0.42(+1.76%) |
Apr 27, 2015 | 23.89 | 23.97 | 23.49 | 23.67 | 359,212 | -0.11(-0.48%) |
Apr 24, 2015 | 23.57 | 23.82 | 23.45 | 23.78 | 367,719 | +0.29(+1.24%) |
Apr 23, 2015 | 23.56 | 23.65 | 23.33 | 23.49 | 590,163 | -0.20(-0.83%) |
Apr 22, 2015 | 23.71 | 24.17 | 23.35 | 23.69 | 480,914 | -0.41(-1.71%) |
Apr 21, 2015 | 24.25 | 24.41 | 24.05 | 24.10 | 233,315 | -0.08(-0.34%) |
Apr 20, 2015 | 24.17 | 24.35 | 24.13 | 24.18 | 231,683 | +0.09(+0.39%) |
Apr 17, 2015 | 24.40 | 24.51 | 24.04 | 24.09 | 267,962 | -0.44(-1.80%) |
Apr 16, 2015 | 24.61 | 24.66 | 24.39 | 24.53 | 241,300 | -0.15(-0.62%) |
Apr 15, 2015 | 24.80 | 24.88 | 24.67 | 24.68 | 185,442 | -0.02(-0.08%) |
Apr 14, 2015 | 24.91 | 25.02 | 24.68 | 24.70 | 229,321 | -0.19(-0.76%) |
Apr 13, 2015 | 24.76 | 25.12 | 24.66 | 24.89 | 275,868 | +0.15(+0.59%) |
Apr 10, 2015 | 24.61 | 24.88 | 24.57 | 24.74 | 271,981 | +0.22(+0.90%) |
Apr 09, 2015 | 24.76 | 24.77 | 24.22 | 24.52 | 377,913 | -0.28(-1.12%) |
Apr 08, 2015 | 24.69 | 24.86 | 24.61 | 24.80 | 245,218 | +0.11(+0.44%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.66 | 24.69 | 202,509 | -0.34(-1.36%) |
Apr 06, 2015 | 24.95 | 25.18 | 24.76 | 25.04 | 445,156 | -0.06(-0.25%) |
Apr 02, 2015 | 25.18 | 25.10 | 25.10 | 25.10 | 176,208 | -0.03(-0.13%) |
Apr 01, 2015 | 25.16 | 25.36 | 24.84 | 25.13 | 232,393 | -0.18(-0.72%) |
Mar 31, 2015 | 25.20 | 25.47 | 25.18 | 25.31 | 326,669 | -0.01(-0.05%) |
Mar 30, 2015 | 25.24 | 25.54 | 25.15 | 25.33 | 172,987 | +0.15(+0.60%) |
Mar 27, 2015 | 25.11 | 25.24 | 25.01 | 25.17 | 191,147 | +0.09(+0.38%) |
Mar 26, 2015 | 25.03 | 25.17 | 24.85 | 25.08 | 395,819 | -0.12(-0.48%) |
Mar 25, 2015 | 25.67 | 25.71 | 25.17 | 25.20 | 284,175 | -0.47(-1.82%) |
Mar 24, 2015 | 25.40 | 25.79 | 25.38 | 25.67 | 268,362 | +0.21(+0.84%) |
Mar 23, 2015 | 25.43 | 25.54 | 25.26 | 25.45 | 240,400 | -0.06(-0.25%) |
Mar 20, 2015 | 25.35 | 25.60 | 24.97 | 25.52 | 681,860 | +0.24(+0.95%) |
Mar 19, 2015 | 25.17 | 25.55 | 25.14 | 25.28 | 370,063 | +0.01(+0.03%) |
Mar 18, 2015 | 24.97 | 25.42 | 24.81 | 25.27 | 457,663 | +0.28(+1.14%) |
Mar 17, 2015 | 24.93 | 25.04 | 24.78 | 24.98 | 375,427 | +0.05(+0.20%) |
Mar 16, 2015 | 24.66 | 25.02 | 24.54 | 24.93 | 291,436 | +0.35(+1.44%) |
Mar 13, 2015 | 24.89 | 24.97 | 24.44 | 24.58 | 500,989 | +0.23(+0.93%) |
Mar 12, 2015 | 24.18 | 24.38 | 24.08 | 24.35 | 505,936 | +0.24(+1.00%) |
Mar 11, 2015 | 24.36 | 24.55 | 23.99 | 24.11 | 511,199 | -0.25(-1.04%) |
Mar 10, 2015 | 24.39 | 24.55 | 24.33 | 24.37 | 311,668 | -0.18(-0.72%) |
Mar 09, 2015 | 24.50 | 24.74 | 24.47 | 24.54 | 384,301 | +0.04(+0.15%) |
Mar 06, 2015 | 24.69 | 24.92 | 24.38 | 24.50 | 599,961 | -0.40(-1.60%) |
Mar 05, 2015 | 24.95 | 25.17 | 24.89 | 24.90 | 599,406 | -0.04(-0.18%) |
Mar 04, 2015 | 24.92 | 25.11 | 24.90 | 24.95 | 446,002 | +0.08(+0.32%) |
Mar 03, 2015 | 25.12 | 25.15 | 24.74 | 24.87 | 818,991 | -0.26(-1.05%) |
Mar 02, 2015 | 24.96 | 25.32 | 24.94 | 25.13 | 270,542 | +0.13(+0.50%) |
Feb 27, 2015 | 25.13 | 25.29 | 24.99 | 25.01 | 268,505 | -0.08(-0.30%) |
Feb 26, 2015 | 24.93 | 25.15 | 24.91 | 25.08 | 190,803 | +0.08(+0.30%) |
Feb 25, 2015 | 24.89 | 25.19 | 24.89 | 25.01 | 633,772 | +0.06(+0.25%) |
Feb 24, 2015 | 25.12 | 25.29 | 24.91 | 24.94 | 256,265 | -0.26(-1.02%) |
Feb 23, 2015 | 25.07 | 25.34 | 24.96 | 25.20 | 245,667 | +0.14(+0.55%) |
Feb 20, 2015 | 24.99 | 25.19 | 24.88 | 25.06 | 313,170 | +0.13(+0.50%) |
Feb 19, 2015 | 24.94 | 25.12 | 24.84 | 24.94 | 369,899 | -0.06(-0.23%) |
Feb 18, 2015 | 24.74 | 25.09 | 24.62 | 24.99 | 652,899 | +0.14(+0.55%) |
Feb 17, 2015 | 24.97 | 25.24 | 24.81 | 24.86 | 415,144 | -0.17(-0.68%) |
Feb 13, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 395,058 | -0.03(-0.10%) |
Feb 12, 2015 | 24.99 | 25.21 | 24.91 | 25.05 | 342,466 | +0.20(+0.81%) |
Feb 11, 2015 | 24.91 | 25.16 | 24.78 | 24.85 | 455,651 | -0.14(-0.58%) |
Feb 10, 2015 | 25.09 | 25.09 | 24.84 | 24.99 | 312,498 | +0.03(+0.13%) |
Feb 09, 2015 | 24.99 | 25.20 | 24.87 | 24.96 | 444,184 | -0.09(-0.37%) |
Feb 06, 2015 | 25.36 | 25.36 | 24.90 | 25.06 | 376,718 | -0.31(-1.23%) |
Feb 05, 2015 | 24.97 | 25.46 | 24.97 | 25.37 | 359,197 | +0.41(+1.66%) |
Feb 04, 2015 | 24.91 | 25.16 | 24.73 | 24.96 | 545,946 | -0.09(-0.35%) |
Feb 03, 2015 | 25.08 | 25.27 | 24.85 | 25.04 | 617,366 | +0.04(+0.15%) |