Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.85 | 25.12 | 24.66 | 24.93 | 1,787,697 | -0.04(-0.16%) |
Apr 29, 2015 | 24.74 | 25.05 | 24.63 | 24.97 | 1,605,094 | +0.16(+0.64%) |
Apr 28, 2015 | 24.46 | 24.88 | 24.46 | 24.81 | 1,328,543 | +0.35(+1.43%) |
Apr 27, 2015 | 24.28 | 24.59 | 24.25 | 24.46 | 1,596,982 | +0.23(+0.95%) |
Apr 24, 2015 | 24.53 | 24.53 | 24.21 | 24.23 | 598,791 | -0.27(-1.10%) |
Apr 23, 2015 | 24.59 | 24.63 | 24.37 | 24.50 | 556,961 | -0.16(-0.65%) |
Apr 22, 2015 | 24.50 | 24.70 | 24.39 | 24.66 | 653,331 | +0.15(+0.61%) |
Apr 21, 2015 | 24.48 | 24.63 | 24.18 | 24.51 | 1,193,883 | +0.12(+0.49%) |
Apr 20, 2015 | 24.82 | 24.93 | 24.36 | 24.39 | 865,858 | -0.31(-1.26%) |
Apr 17, 2015 | 24.59 | 24.73 | 24.37 | 24.70 | 811,301 | -0.08(-0.32%) |
Apr 16, 2015 | 24.66 | 24.98 | 24.54 | 24.78 | 712,122 | -0.06(-0.24%) |
Apr 15, 2015 | 25.75 | 25.75 | 24.61 | 24.84 | 2,417,992 | -0.81(-3.16%) |
Apr 14, 2015 | 25.56 | 25.68 | 25.28 | 25.65 | 858,116 | +0.11(+0.43%) |
Apr 13, 2015 | 25.57 | 25.64 | 25.36 | 25.54 | 628,820 | -0.03(-0.12%) |
Apr 10, 2015 | 25.90 | 25.94 | 25.40 | 25.57 | 734,949 | -0.23(-0.89%) |
Apr 09, 2015 | 25.75 | 25.99 | 25.69 | 25.80 | 855,906 | -0.03(-0.12%) |
Apr 08, 2015 | 25.82 | 25.88 | 25.64 | 25.83 | 757,568 | +0.10(+0.39%) |
Apr 07, 2015 | 26.07 | 26.07 | 25.70 | 25.73 | 733,417 | -0.31(-1.19%) |
Apr 06, 2015 | 25.81 | 26.21 | 25.74 | 26.04 | 435,832 | +0.11(+0.42%) |
Apr 02, 2015 | 25.68 | 25.93 | 25.93 | 25.93 | 586,500 | +0.18(+0.70%) |
Apr 01, 2015 | 25.89 | 25.95 | 25.45 | 25.75 | 889,565 | -0.08(-0.31%) |
Mar 31, 2015 | 25.68 | 26.16 | 25.65 | 25.83 | 738,759 | +0.07(+0.27%) |
Mar 30, 2015 | 25.33 | 25.98 | 25.32 | 25.76 | 672,744 | +0.44(+1.74%) |
Mar 27, 2015 | 24.94 | 25.34 | 24.68 | 25.32 | 936,425 | +0.37(+1.48%) |
Mar 26, 2015 | 24.82 | 25.14 | 24.75 | 24.95 | 754,232 | +0.10(+0.40%) |
Mar 25, 2015 | 25.52 | 25.52 | 24.81 | 24.85 | 688,324 | -0.69(-2.70%) |
Mar 24, 2015 | 25.73 | 25.84 | 25.51 | 25.54 | 427,510 | -0.16(-0.62%) |
Mar 23, 2015 | 25.82 | 25.96 | 25.56 | 25.70 | 787,726 | -0.16(-0.62%) |
Mar 20, 2015 | 25.67 | 25.94 | 25.59 | 25.86 | 1,026,148 | +0.30(+1.17%) |
Mar 19, 2015 | 25.55 | 25.96 | 25.44 | 25.56 | 1,131,809 | +0.22(+0.87%) |
Mar 18, 2015 | 25.12 | 25.57 | 25.06 | 25.34 | 717,900 | +0.12(+0.48%) |
Mar 17, 2015 | 25.09 | 25.38 | 25.04 | 25.22 | 779,222 | +0.06(+0.24%) |
Mar 16, 2015 | 25.06 | 25.37 | 24.97 | 25.16 | 988,945 | +0.22(+0.88%) |
Mar 13, 2015 | 25.07 | 25.27 | 24.86 | 24.94 | 749,193 | -0.14(-0.56%) |
Mar 12, 2015 | 24.77 | 25.10 | 24.70 | 25.08 | 823,329 | +0.44(+1.79%) |
Mar 11, 2015 | 24.55 | 24.66 | 24.28 | 24.64 | 789,904 | +0.08(+0.33%) |
Mar 10, 2015 | 24.39 | 24.63 | 24.04 | 24.56 | 974,738 | -0.05(-0.20%) |
Mar 09, 2015 | 24.26 | 24.74 | 24.26 | 24.61 | 647,542 | +0.44(+1.82%) |
Mar 06, 2015 | 24.55 | 24.67 | 24.10 | 24.17 | 992,926 | -0.53(-2.15%) |
Mar 05, 2015 | 24.84 | 24.98 | 24.55 | 24.70 | 565,548 | -0.21(-0.84%) |
Mar 04, 2015 | 25.26 | 25.32 | 24.80 | 24.91 | 572,054 | -0.41(-1.62%) |
Mar 03, 2015 | 25.07 | 25.38 | 25.01 | 25.32 | 1,016,203 | +0.07(+0.28%) |
Mar 02, 2015 | 24.92 | 25.33 | 24.94 | 25.25 | 747,353 | +0.33(+1.32%) |
Feb 27, 2015 | 24.90 | 25.10 | 24.72 | 24.92 | 941,280 | +0.02(+0.08%) |
Feb 26, 2015 | 24.93 | 25.21 | 24.82 | 24.90 | 902,147 | -0.14(-0.56%) |
Feb 25, 2015 | 25.02 | 25.18 | 24.82 | 25.04 | 1,142,711 | +0.06(+0.24%) |
Feb 24, 2015 | 25.11 | 25.42 | 24.89 | 24.98 | 950,712 | -0.05(-0.20%) |
Feb 23, 2015 | 25.73 | 25.93 | 24.68 | 25.03 | 2,988,619 | -0.54(-2.11%) |
Feb 20, 2015 | 25.24 | 25.57 | 24.97 | 25.57 | 1,260,712 | +0.43(+1.71%) |
Feb 19, 2015 | 24.83 | 25.49 | 24.83 | 25.14 | 1,454,661 | +0.20(+0.80%) |
Feb 18, 2015 | 24.72 | 25.27 | 24.72 | 24.94 | 1,262,653 | +0.25(+1.01%) |
Feb 17, 2015 | 24.77 | 24.90 | 24.44 | 24.69 | 1,554,400 | -0.04(-0.16%) |
Feb 13, 2015 | 24.45 | 24.73 | 24.73 | 24.73 | 1,200,500 | -0.22(-0.88%) |
Feb 12, 2015 | 24.74 | 25.04 | 24.68 | 24.95 | 939,350 | +0.39(+1.59%) |
Feb 11, 2015 | 24.67 | 24.74 | 24.36 | 24.56 | 1,168,208 | -0.12(-0.49%) |
Feb 10, 2015 | 24.61 | 24.86 | 24.40 | 24.68 | 1,419,971 | +0.32(+1.31%) |
Feb 09, 2015 | 24.53 | 24.93 | 24.31 | 24.36 | 1,457,615 | -0.37(-1.50%) |
Feb 06, 2015 | 24.65 | 25.26 | 24.60 | 24.73 | 1,878,191 | -0.04(-0.16%) |
Feb 05, 2015 | 25.40 | 25.47 | 24.70 | 24.77 | 2,411,017 | -0.50(-1.98%) |
Feb 04, 2015 | 25.29 | 25.73 | 25.10 | 25.27 | 1,940,758 | +0.05(+0.20%) |
Feb 03, 2015 | 24.83 | 25.40 | 24.75 | 25.22 | 2,021,848 | +0.53(+2.15%) |