Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.48 | 25.11 | 24.44 | 24.53 | 777,788 | +0.01(+0.04%) |
Apr 29, 2015 | 24.95 | 24.98 | 24.34 | 24.52 | 710,606 | -0.51(-2.04%) |
Apr 28, 2015 | 25.22 | 25.25 | 24.72 | 25.03 | 576,758 | -0.19(-0.75%) |
Apr 27, 2015 | 25.81 | 25.81 | 25.14 | 25.22 | 501,266 | -0.52(-2.02%) |
Apr 24, 2015 | 25.77 | 26.06 | 25.59 | 25.74 | 743,027 | -0.06(-0.23%) |
Apr 23, 2015 | 25.39 | 25.90 | 25.04 | 25.80 | 1,219,947 | +0.36(+1.42%) |
Apr 22, 2015 | 24.85 | 25.53 | 24.60 | 25.44 | 933,479 | +0.56(+2.25%) |
Apr 21, 2015 | 24.69 | 24.98 | 24.60 | 24.88 | 454,540 | +0.25(+1.02%) |
Apr 20, 2015 | 24.73 | 24.84 | 24.37 | 24.63 | 564,533 | -0.01(-0.04%) |
Apr 17, 2015 | 24.87 | 24.99 | 24.60 | 24.64 | 831,786 | -0.36(-1.44%) |
Apr 16, 2015 | 24.98 | 25.17 | 24.95 | 25.00 | 488,244 | -0.02(-0.08%) |
Apr 15, 2015 | 24.97 | 25.32 | 24.81 | 25.02 | 638,486 | +0.12(+0.48%) |
Apr 14, 2015 | 25.06 | 25.17 | 24.80 | 24.90 | 905,946 | -0.23(-0.92%) |
Apr 13, 2015 | 25.14 | 25.55 | 25.00 | 25.13 | 702,830 | -0.02(-0.08%) |
Apr 10, 2015 | 25.19 | 25.33 | 24.91 | 25.15 | 631,336 | +0.14(+0.56%) |
Apr 09, 2015 | 25.00 | 25.33 | 24.86 | 25.01 | 761,218 | +0.04(+0.16%) |
Apr 08, 2015 | 24.49 | 25.14 | 24.49 | 24.97 | 1,299,182 | +0.52(+2.13%) |
Apr 07, 2015 | 24.90 | 25.16 | 24.40 | 24.45 | 888,793 | -0.49(-1.96%) |
Apr 06, 2015 | 24.94 | 25.45 | 24.84 | 24.94 | 820,767 | +0.21(+0.85%) |
Apr 02, 2015 | 24.47 | 24.73 | 24.73 | 24.73 | 889,000 | +0.23(+0.94%) |
Apr 01, 2015 | 24.45 | 24.75 | 24.26 | 24.50 | 797,555 | -0.02(-0.08%) |
Mar 31, 2015 | 24.70 | 24.94 | 24.46 | 24.52 | 832,626 | -0.22(-0.89%) |
Mar 30, 2015 | 24.23 | 25.01 | 23.87 | 24.74 | 2,417,465 | +1.12(+4.74%) |
Mar 27, 2015 | 24.61 | 25.08 | 23.06 | 23.62 | 3,319,318 | -0.32(-1.34%) |
Mar 26, 2015 | 23.45 | 24.10 | 23.34 | 23.94 | 1,613,498 | +0.51(+2.18%) |
Mar 25, 2015 | 23.64 | 24.17 | 23.38 | 23.43 | 1,151,939 | -0.82(-3.38%) |
Mar 24, 2015 | 24.15 | 24.38 | 23.95 | 24.25 | 907,226 | +0.10(+0.41%) |
Mar 23, 2015 | 24.00 | 24.44 | 23.92 | 24.15 | 916,457 | +0.15(+0.62%) |
Mar 20, 2015 | 24.05 | 24.17 | 23.75 | 24.00 | 1,580,761 | +0.08(+0.33%) |
Mar 19, 2015 | 23.67 | 24.00 | 23.58 | 23.92 | 781,212 | +0.27(+1.14%) |
Mar 18, 2015 | 23.46 | 23.90 | 23.23 | 23.65 | 532,502 | +0.19(+0.81%) |
Mar 17, 2015 | 23.36 | 23.77 | 23.25 | 23.46 | 837,939 | +0.11(+0.47%) |
Mar 16, 2015 | 23.90 | 23.90 | 23.22 | 23.35 | 598,536 | -0.43(-1.81%) |
Mar 13, 2015 | 24.01 | 24.13 | 23.43 | 23.78 | 468,083 | -0.11(-0.46%) |
Mar 12, 2015 | 23.56 | 24.02 | 23.56 | 23.89 | 737,316 | +0.16(+0.67%) |
Mar 11, 2015 | 24.13 | 24.29 | 23.65 | 23.73 | 700,324 | -0.41(-1.70%) |
Mar 10, 2015 | 24.44 | 24.56 | 24.09 | 24.14 | 302,380 | -0.42(-1.71%) |
Mar 09, 2015 | 23.97 | 24.69 | 23.97 | 24.56 | 408,048 | +0.61(+2.55%) |
Mar 06, 2015 | 23.85 | 24.18 | 23.68 | 23.95 | 586,634 | +0.17(+0.71%) |
Mar 05, 2015 | 23.80 | 23.98 | 23.51 | 23.78 | 218,901 | +0.10(+0.42%) |
Mar 04, 2015 | 24.10 | 24.20 | 23.53 | 23.68 | 451,131 | -0.52(-2.15%) |
Mar 03, 2015 | 24.09 | 24.34 | 23.98 | 24.20 | 710,140 | +0.06(+0.25%) |
Mar 02, 2015 | 24.43 | 24.46 | 23.94 | 24.14 | 549,253 | -0.34(-1.39%) |
Feb 27, 2015 | 23.98 | 24.62 | 23.93 | 24.48 | 479,279 | +0.46(+1.92%) |
Feb 26, 2015 | 24.12 | 24.22 | 23.81 | 24.02 | 280,941 | -0.11(-0.46%) |
Feb 25, 2015 | 23.75 | 24.19 | 23.66 | 24.13 | 520,190 | +0.38(+1.60%) |
Feb 24, 2015 | 24.50 | 24.66 | 23.72 | 23.75 | 457,472 | -0.80(-3.26%) |
Feb 23, 2015 | 24.43 | 24.84 | 24.36 | 24.55 | 657,175 | +0.19(+0.78%) |
Feb 20, 2015 | 23.86 | 24.39 | 23.61 | 24.36 | 576,451 | +0.60(+2.53%) |
Feb 19, 2015 | 23.70 | 23.93 | 23.63 | 23.76 | 350,261 | -0.02(-0.08%) |
Feb 18, 2015 | 23.46 | 23.94 | 23.46 | 23.78 | 392,648 | +0.20(+0.85%) |
Feb 17, 2015 | 23.60 | 23.79 | 23.35 | 23.58 | 511,937 | +0.07(+0.30%) |
Feb 13, 2015 | 23.85 | 23.51 | 23.51 | 23.51 | 837,700 | -0.32(-1.34%) |
Feb 12, 2015 | 23.57 | 23.95 | 23.14 | 23.83 | 787,673 | +0.32(+1.36%) |
Feb 11, 2015 | 23.69 | 23.97 | 23.33 | 23.51 | 1,249,135 | -0.24(-1.01%) |
Feb 10, 2015 | 23.75 | 24.02 | 23.59 | 23.75 | 574,116 | +0.18(+0.76%) |
Feb 09, 2015 | 23.87 | 24.01 | 23.54 | 23.57 | 516,958 | -0.43(-1.79%) |
Feb 06, 2015 | 24.36 | 24.40 | 23.83 | 24.00 | 511,534 | -0.30(-1.23%) |
Feb 05, 2015 | 24.40 | 24.60 | 24.10 | 24.30 | 333,007 | -0.05(-0.21%) |
Feb 04, 2015 | 24.40 | 24.55 | 24.19 | 24.35 | 478,884 | -0.06(-0.25%) |
Feb 03, 2015 | 24.31 | 24.70 | 24.14 | 24.41 | 441,422 | +0.18(+0.74%) |