Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.93 | 24.93 | 24.38 | 24.45 | 580,169 | -0.57(-2.29%) |
Apr 29, 2015 | 25.06 | 25.18 | 24.92 | 25.03 | 161,970 | -0.17(-0.66%) |
Apr 28, 2015 | 24.91 | 25.27 | 24.84 | 25.19 | 363,396 | +0.33(+1.31%) |
Apr 27, 2015 | 25.24 | 25.24 | 24.82 | 24.87 | 157,269 | -0.24(-0.95%) |
Apr 24, 2015 | 25.18 | 25.29 | 25.01 | 25.10 | 216,918 | -0.11(-0.44%) |
Apr 23, 2015 | 24.97 | 25.26 | 24.94 | 25.22 | 429,850 | +0.21(+0.83%) |
Apr 22, 2015 | 24.94 | 25.01 | 24.78 | 25.01 | 95,209 | +0.08(+0.32%) |
Apr 21, 2015 | 24.87 | 24.96 | 24.84 | 24.93 | 167,322 | +0.11(+0.45%) |
Apr 20, 2015 | 24.53 | 24.86 | 24.53 | 24.82 | 160,209 | +0.34(+1.40%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.36 | 24.48 | 378,143 | -0.36(-1.44%) |
Apr 16, 2015 | 24.75 | 24.92 | 24.75 | 24.83 | 294,919 | -0.02(-0.06%) |
Apr 15, 2015 | 24.75 | 24.93 | 24.66 | 24.85 | 203,422 | +0.19(+0.77%) |
Apr 14, 2015 | 24.64 | 24.74 | 24.60 | 24.66 | 145,847 | -0.02(-0.06%) |
Apr 13, 2015 | 24.72 | 24.83 | 24.66 | 24.68 | 161,493 | -0.07(-0.29%) |
Apr 10, 2015 | 24.77 | 24.87 | 24.71 | 24.75 | 124,878 | -0.01(-0.03%) |
Apr 09, 2015 | 24.76 | 24.85 | 24.64 | 24.75 | 725,769 | -0.02(-0.10%) |
Apr 08, 2015 | 24.77 | 24.87 | 24.65 | 24.78 | 693,874 | +0.01(+0.03%) |
Apr 07, 2015 | 24.91 | 24.99 | 24.77 | 24.77 | 382,474 | -0.14(-0.54%) |
Apr 06, 2015 | 25.06 | 25.13 | 24.84 | 24.91 | 1,189,739 | -0.05(-0.19%) |
Apr 02, 2015 | 24.62 | 24.95 | 24.95 | 24.95 | 3,647,479 | +0.34(+1.39%) |
Apr 01, 2015 | 24.01 | 24.70 | 23.98 | 24.61 | 5,195,005 | +0.58(+2.42%) |
Mar 31, 2015 | 24.25 | 24.33 | 24.01 | 24.03 | 99,328 | -0.33(-1.34%) |
Mar 30, 2015 | 24.30 | 24.38 | 24.19 | 24.36 | 481,883 | +0.17(+0.72%) |
Mar 27, 2015 | 24.19 | 24.21 | 24.05 | 24.18 | 92,470 | +0.06(+0.23%) |
Mar 26, 2015 | 23.98 | 24.27 | 23.96 | 24.13 | 107,730 | +0.02(+0.07%) |
Mar 25, 2015 | 24.68 | 24.68 | 24.11 | 24.11 | 226,665 | -0.55(-2.23%) |
Mar 24, 2015 | 24.79 | 24.89 | 24.66 | 24.66 | 110,318 | -0.21(-0.83%) |
Mar 23, 2015 | 24.75 | 24.95 | 24.71 | 24.86 | 194,119 | +0.13(+0.54%) |
Mar 20, 2015 | 24.56 | 24.81 | 24.49 | 24.73 | 470,030 | +0.29(+1.20%) |
Mar 19, 2015 | 24.52 | 24.56 | 24.35 | 24.44 | 304,050 | -0.13(-0.55%) |
Mar 18, 2015 | 24.04 | 24.62 | 24.04 | 24.57 | 214,866 | +0.45(+1.87%) |
Mar 17, 2015 | 23.97 | 24.16 | 23.97 | 24.12 | 368,154 | +0.00(+0.00%) |
Mar 16, 2015 | 23.96 | 24.16 | 23.94 | 24.12 | 346,478 | +0.21(+0.89%) |
Mar 13, 2015 | 24.11 | 24.11 | 23.73 | 23.91 | 96,380 | -0.17(-0.72%) |
Mar 12, 2015 | 23.89 | 24.02 | 23.65 | 24.08 | 93,287 | +0.30(+1.26%) |
Mar 11, 2015 | 23.77 | 23.86 | 23.65 | 23.78 | 724,999 | +0.10(+0.43%) |
Mar 10, 2015 | 23.90 | 23.90 | 23.64 | 23.68 | 438,843 | -0.36(-1.51%) |
Mar 09, 2015 | 23.93 | 24.06 | 23.93 | 24.04 | 85,072 | +0.05(+0.20%) |
Mar 06, 2015 | 24.24 | 24.28 | 23.94 | 23.99 | 267,315 | -0.39(-1.59%) |
Mar 05, 2015 | 24.35 | 24.41 | 24.30 | 24.38 | 89,587 | +0.07(+0.29%) |
Mar 04, 2015 | 24.41 | 24.44 | 24.22 | 24.31 | 209,447 | -0.13(-0.52%) |
Mar 03, 2015 | 24.43 | 24.58 | 24.36 | 24.44 | 396,886 | -0.02(-0.07%) |
Mar 02, 2015 | 24.40 | 24.46 | 24.30 | 24.45 | 364,952 | +0.07(+0.29%) |
Feb 27, 2015 | 24.26 | 24.42 | 24.23 | 24.38 | 276,012 | +0.14(+0.59%) |
Feb 26, 2015 | 24.33 | 24.33 | 24.17 | 24.24 | 389,891 | -0.06(-0.23%) |
Feb 25, 2015 | 24.05 | 24.30 | 24.01 | 24.30 | 725,587 | +0.27(+1.12%) |
Feb 24, 2015 | 23.95 | 24.10 | 23.86 | 24.03 | 487,408 | -0.06(-0.23%) |
Feb 23, 2015 | 24.23 | 24.23 | 23.90 | 24.08 | 94,308 | -0.21(-0.85%) |
Feb 20, 2015 | 24.13 | 24.30 | 24.04 | 24.29 | 505,643 | +0.15(+0.62%) |
Feb 19, 2015 | 24.28 | 24.58 | 24.11 | 24.14 | 404,136 | -0.10(-0.42%) |
Feb 18, 2015 | 24.37 | 24.37 | 24.13 | 24.24 | 226,375 | -0.21(-0.84%) |
Feb 17, 2015 | 24.52 | 24.52 | 24.30 | 24.45 | 215,857 | -0.01(-0.03%) |
Feb 13, 2015 | 24.44 | 24.45 | 24.45 | 24.45 | 379,839 | +0.10(+0.39%) |
Feb 12, 2015 | 24.27 | 24.37 | 24.23 | 24.36 | 262,488 | +0.13(+0.52%) |
Feb 11, 2015 | 24.09 | 24.27 | 24.08 | 24.23 | 315,555 | +0.08(+0.33%) |
Feb 10, 2015 | 24.08 | 24.18 | 23.95 | 24.15 | 483,942 | +0.22(+0.93%) |
Feb 09, 2015 | 23.90 | 24.11 | 23.90 | 23.93 | 741,616 | -0.02(-0.07%) |
Feb 06, 2015 | 23.95 | 24.03 | 23.83 | 23.95 | 429,297 | +0.10(+0.43%) |
Feb 05, 2015 | 23.73 | 23.90 | 23.66 | 23.84 | 224,385 | +0.27(+1.14%) |
Feb 04, 2015 | 23.48 | 23.83 | 23.47 | 23.58 | 355,074 | -0.04(-0.17%) |
Feb 03, 2015 | 23.17 | 23.62 | 23.13 | 23.62 | 182,115 | +0.57(+2.47%) |