Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.70 | 24.94 | 24.18 | 24.25 | 548,815 | -0.62(-2.49%) |
Apr 29, 2015 | 25.23 | 25.25 | 24.85 | 24.87 | 164,458 | -0.43(-1.71%) |
Apr 28, 2015 | 25.17 | 25.40 | 25.00 | 25.31 | 179,563 | +0.19(+0.78%) |
Apr 27, 2015 | 25.37 | 25.58 | 24.77 | 25.11 | 505,505 | -0.22(-0.87%) |
Apr 24, 2015 | 25.44 | 25.44 | 25.16 | 25.33 | 303,519 | -0.11(-0.42%) |
Apr 23, 2015 | 25.65 | 25.78 | 25.22 | 25.44 | 432,864 | -0.34(-1.30%) |
Apr 22, 2015 | 25.78 | 25.86 | 25.60 | 25.78 | 246,321 | +0.03(+0.10%) |
Apr 21, 2015 | 25.75 | 25.76 | 25.47 | 25.75 | 396,432 | +0.09(+0.34%) |
Apr 20, 2015 | 25.47 | 25.71 | 25.41 | 25.66 | 407,097 | +0.44(+1.75%) |
Apr 17, 2015 | 25.40 | 25.52 | 25.09 | 25.22 | 388,834 | -0.29(-1.14%) |
Apr 16, 2015 | 25.76 | 25.76 | 25.37 | 25.51 | 297,851 | -0.20(-0.79%) |
Apr 15, 2015 | 25.40 | 25.90 | 25.35 | 25.71 | 417,090 | +0.43(+1.72%) |
Apr 14, 2015 | 25.26 | 25.49 | 25.04 | 25.28 | 222,054 | +0.02(+0.07%) |
Apr 13, 2015 | 25.17 | 25.37 | 25.09 | 25.26 | 200,819 | +0.08(+0.32%) |
Apr 10, 2015 | 25.26 | 25.35 | 25.09 | 25.18 | 153,514 | +0.06(+0.25%) |
Apr 09, 2015 | 25.16 | 25.28 | 24.75 | 25.12 | 217,959 | -0.12(-0.46%) |
Apr 08, 2015 | 24.84 | 25.28 | 24.84 | 25.24 | 397,226 | +0.45(+1.82%) |
Apr 07, 2015 | 24.91 | 25.08 | 24.68 | 24.79 | 479,892 | -0.20(-0.81%) |
Apr 06, 2015 | 24.59 | 25.18 | 24.42 | 24.99 | 353,554 | +0.19(+0.79%) |
Apr 02, 2015 | 24.48 | 24.79 | 24.79 | 24.79 | 437,017 | +0.34(+1.37%) |
Apr 01, 2015 | 24.35 | 24.56 | 24.09 | 24.46 | 418,636 | -0.11(-0.43%) |
Mar 31, 2015 | 24.32 | 24.63 | 24.32 | 24.56 | 556,294 | +0.13(+0.54%) |
Mar 30, 2015 | 24.34 | 24.55 | 24.25 | 24.43 | 525,204 | +0.19(+0.80%) |
Mar 27, 2015 | 24.43 | 24.63 | 24.13 | 24.24 | 406,556 | -0.22(-0.90%) |
Mar 26, 2015 | 24.67 | 24.67 | 24.35 | 24.46 | 372,071 | -0.23(-0.93%) |
Mar 25, 2015 | 24.86 | 25.20 | 24.67 | 24.69 | 665,244 | -0.21(-0.85%) |
Mar 24, 2015 | 24.70 | 25.06 | 24.65 | 24.90 | 753,404 | +0.15(+0.61%) |
Mar 23, 2015 | 25.12 | 25.12 | 24.65 | 24.75 | 541,883 | -0.40(-1.58%) |
Mar 20, 2015 | 25.63 | 25.88 | 24.81 | 25.15 | 1,038,386 | -0.48(-1.86%) |
Mar 19, 2015 | 25.67 | 25.81 | 25.12 | 25.63 | 514,392 | +0.07(+0.28%) |
Mar 18, 2015 | 25.32 | 25.83 | 25.21 | 25.55 | 353,220 | +0.11(+0.45%) |
Mar 17, 2015 | 25.19 | 25.51 | 25.05 | 25.44 | 374,574 | +0.26(+1.02%) |
Mar 16, 2015 | 24.69 | 25.39 | 24.51 | 25.18 | 579,436 | +0.66(+2.71%) |
Mar 13, 2015 | 25.17 | 25.31 | 24.40 | 24.52 | 508,290 | -0.70(-2.77%) |
Mar 12, 2015 | 24.88 | 25.25 | 24.75 | 25.22 | 397,337 | +0.49(+1.97%) |
Mar 11, 2015 | 24.54 | 24.77 | 24.25 | 24.73 | 393,388 | +0.23(+0.94%) |
Mar 10, 2015 | 24.79 | 24.93 | 24.39 | 24.50 | 346,934 | -0.46(-1.84%) |
Mar 09, 2015 | 24.95 | 25.14 | 24.84 | 24.96 | 372,593 | +0.13(+0.53%) |
Mar 06, 2015 | 25.30 | 25.59 | 24.78 | 24.83 | 440,196 | -0.68(-2.67%) |
Mar 05, 2015 | 25.68 | 25.79 | 25.39 | 25.51 | 431,077 | -0.07(-0.28%) |
Mar 04, 2015 | 25.96 | 26.01 | 25.45 | 25.58 | 638,032 | -0.42(-1.63%) |
Mar 03, 2015 | 26.96 | 26.99 | 26.01 | 26.01 | 665,966 | -1.60(-5.80%) |
Mar 02, 2015 | 27.46 | 27.69 | 27.40 | 27.61 | 339,771 | +0.20(+0.74%) |
Feb 27, 2015 | 27.43 | 27.61 | 27.38 | 27.40 | 321,869 | -0.08(-0.29%) |
Feb 26, 2015 | 27.39 | 27.59 | 27.32 | 27.48 | 225,079 | +0.01(+0.03%) |
Feb 25, 2015 | 27.60 | 27.63 | 27.32 | 27.48 | 188,438 | -0.13(-0.48%) |
Feb 24, 2015 | 27.39 | 27.70 | 27.39 | 27.61 | 160,948 | +0.19(+0.67%) |
Feb 23, 2015 | 27.61 | 27.61 | 27.21 | 27.42 | 382,950 | -0.20(-0.73%) |
Feb 20, 2015 | 27.61 | 27.72 | 27.13 | 27.63 | 329,599 | +0.00(+0.00%) |
Feb 19, 2015 | 28.03 | 28.07 | 27.55 | 27.63 | 358,122 | -0.47(-1.66%) |
Feb 18, 2015 | 27.77 | 28.13 | 27.66 | 28.09 | 318,060 | +0.17(+0.60%) |
Feb 17, 2015 | 27.98 | 28.19 | 27.73 | 27.92 | 351,780 | -0.13(-0.47%) |
Feb 13, 2015 | 27.73 | 28.06 | 28.06 | 28.06 | 376,315 | +0.38(+1.37%) |
Feb 12, 2015 | 27.28 | 27.92 | 27.23 | 27.68 | 343,118 | +0.45(+1.65%) |
Feb 11, 2015 | 27.18 | 27.55 | 27.12 | 27.23 | 308,485 | +0.01(+0.03%) |
Feb 10, 2015 | 27.41 | 27.66 | 26.95 | 27.22 | 285,777 | +0.07(+0.26%) |
Feb 09, 2015 | 27.20 | 27.47 | 27.04 | 27.15 | 311,309 | -0.18(-0.68%) |
Feb 06, 2015 | 27.10 | 27.50 | 27.02 | 27.33 | 412,946 | +0.29(+1.07%) |
Feb 05, 2015 | 26.76 | 27.09 | 26.54 | 27.04 | 386,227 | +0.44(+1.66%) |
Feb 04, 2015 | 26.59 | 26.98 | 26.44 | 26.60 | 356,006 | -0.18(-0.66%) |
Feb 03, 2015 | 26.26 | 26.78 | 26.21 | 26.78 | 426,127 | +0.75(+2.88%) |