Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.33 | 26.41 | 25.59 | 25.63 | 199,179 | -0.79(-3.00%) |
Apr 29, 2015 | 26.57 | 26.67 | 26.41 | 26.42 | 94,778 | -0.23(-0.85%) |
Apr 28, 2015 | 26.44 | 26.69 | 26.29 | 26.65 | 191,359 | +0.35(+1.32%) |
Apr 27, 2015 | 26.72 | 26.96 | 26.27 | 26.30 | 363,738 | -0.43(-1.61%) |
Apr 24, 2015 | 27.26 | 27.66 | 26.62 | 26.73 | 347,993 | -0.90(-3.25%) |
Apr 23, 2015 | 26.98 | 28.12 | 26.98 | 27.63 | 455,179 | +1.22(+4.63%) |
Apr 22, 2015 | 26.16 | 26.61 | 25.92 | 26.41 | 201,690 | +0.25(+0.95%) |
Apr 21, 2015 | 26.68 | 26.81 | 26.16 | 26.16 | 265,624 | -0.51(-1.90%) |
Apr 20, 2015 | 26.60 | 26.79 | 26.46 | 26.66 | 482,385 | +0.20(+0.74%) |
Apr 17, 2015 | 27.25 | 27.26 | 26.47 | 26.47 | 209,875 | -0.97(-3.52%) |
Apr 16, 2015 | 27.35 | 27.49 | 27.19 | 27.43 | 207,431 | +0.13(+0.47%) |
Apr 15, 2015 | 27.34 | 27.54 | 27.25 | 27.31 | 223,412 | +0.14(+0.50%) |
Apr 14, 2015 | 27.12 | 27.40 | 26.96 | 27.17 | 273,667 | +0.08(+0.28%) |
Apr 13, 2015 | 27.18 | 27.31 | 27.03 | 27.09 | 182,235 | +0.05(+0.17%) |
Apr 10, 2015 | 27.15 | 27.21 | 26.99 | 27.05 | 221,995 | +0.02(+0.06%) |
Apr 09, 2015 | 27.00 | 27.23 | 26.87 | 27.03 | 374,638 | +0.08(+0.31%) |
Apr 08, 2015 | 26.78 | 27.00 | 26.72 | 26.95 | 267,390 | +0.27(+1.02%) |
Apr 07, 2015 | 26.61 | 26.85 | 26.45 | 26.68 | 359,809 | +0.06(+0.23%) |
Apr 06, 2015 | 26.38 | 26.64 | 26.29 | 26.62 | 304,791 | +0.22(+0.83%) |
Apr 02, 2015 | 25.67 | 26.40 | 26.40 | 26.40 | 378,133 | +0.75(+2.94%) |
Apr 01, 2015 | 25.77 | 25.96 | 25.43 | 25.65 | 244,860 | -0.16(-0.61%) |
Mar 31, 2015 | 25.78 | 26.00 | 25.66 | 25.80 | 281,375 | -0.07(-0.26%) |
Mar 30, 2015 | 25.31 | 25.92 | 25.25 | 25.87 | 150,768 | +0.73(+2.91%) |
Mar 27, 2015 | 25.06 | 25.25 | 24.87 | 25.14 | 417,401 | +0.04(+0.15%) |
Mar 26, 2015 | 25.25 | 25.42 | 25.09 | 25.10 | 156,390 | -0.25(-0.98%) |
Mar 25, 2015 | 25.77 | 25.78 | 25.31 | 25.35 | 183,073 | -0.41(-1.58%) |
Mar 24, 2015 | 25.71 | 25.83 | 25.62 | 25.76 | 153,038 | +0.05(+0.21%) |
Mar 23, 2015 | 25.61 | 25.83 | 25.55 | 25.71 | 148,863 | +0.14(+0.56%) |
Mar 20, 2015 | 25.19 | 25.62 | 25.03 | 25.56 | 348,579 | +0.54(+2.14%) |
Mar 19, 2015 | 25.07 | 25.12 | 24.76 | 25.03 | 203,763 | -0.06(-0.24%) |
Mar 18, 2015 | 25.28 | 25.28 | 24.94 | 25.09 | 135,581 | -0.16(-0.63%) |
Mar 17, 2015 | 24.87 | 25.26 | 24.69 | 25.25 | 236,889 | +0.27(+1.09%) |
Mar 16, 2015 | 25.15 | 25.27 | 24.93 | 24.97 | 195,944 | -0.13(-0.51%) |
Mar 13, 2015 | 25.24 | 25.24 | 24.85 | 25.10 | 120,860 | -0.14(-0.54%) |
Mar 12, 2015 | 25.06 | 25.25 | 24.86 | 25.24 | 261,526 | +0.38(+1.55%) |
Mar 11, 2015 | 24.44 | 24.90 | 24.37 | 24.85 | 256,678 | +0.44(+1.81%) |
Mar 10, 2015 | 24.33 | 24.50 | 24.04 | 24.41 | 211,202 | -0.16(-0.64%) |
Mar 09, 2015 | 24.55 | 24.65 | 24.40 | 24.57 | 162,350 | +0.08(+0.34%) |
Mar 06, 2015 | 24.25 | 24.70 | 24.24 | 24.49 | 173,041 | +0.07(+0.28%) |
Mar 05, 2015 | 24.31 | 24.49 | 24.08 | 24.42 | 147,183 | +0.19(+0.80%) |
Mar 04, 2015 | 24.21 | 24.35 | 24.12 | 24.22 | 181,767 | -0.13(-0.52%) |
Mar 03, 2015 | 24.34 | 24.40 | 24.11 | 24.35 | 166,896 | +0.00(+0.00%) |
Mar 02, 2015 | 24.20 | 24.47 | 24.20 | 24.35 | 115,808 | +0.22(+0.90%) |
Feb 27, 2015 | 24.10 | 24.39 | 24.10 | 24.13 | 214,856 | -0.06(-0.25%) |
Feb 26, 2015 | 23.90 | 24.20 | 23.83 | 24.19 | 147,919 | +0.22(+0.91%) |
Feb 25, 2015 | 23.68 | 23.98 | 23.49 | 23.98 | 160,841 | +0.31(+1.33%) |
Feb 24, 2015 | 23.19 | 23.67 | 23.19 | 23.66 | 235,921 | +0.43(+1.84%) |
Feb 23, 2015 | 23.39 | 23.40 | 23.07 | 23.24 | 130,959 | -0.17(-0.74%) |
Feb 20, 2015 | 23.57 | 23.57 | 23.14 | 23.41 | 120,152 | -0.12(-0.51%) |
Feb 19, 2015 | 23.54 | 23.57 | 23.32 | 23.53 | 139,178 | +0.01(+0.03%) |
Feb 18, 2015 | 23.63 | 23.86 | 23.34 | 23.52 | 230,496 | -0.28(-1.16%) |
Feb 17, 2015 | 23.51 | 23.81 | 23.49 | 23.80 | 221,552 | +0.28(+1.21%) |
Feb 13, 2015 | 23.62 | 23.51 | 23.51 | 23.51 | 174,810 | -0.08(-0.35%) |
Feb 12, 2015 | 23.54 | 23.64 | 23.34 | 23.60 | 122,974 | +0.13(+0.54%) |
Feb 11, 2015 | 23.73 | 23.81 | 23.41 | 23.47 | 154,507 | -0.42(-1.76%) |
Feb 10, 2015 | 23.96 | 24.52 | 23.77 | 23.89 | 186,261 | -0.39(-1.60%) |
Feb 09, 2015 | 24.43 | 24.52 | 24.22 | 24.28 | 95,452 | -0.29(-1.19%) |
Feb 06, 2015 | 24.46 | 24.69 | 24.34 | 24.57 | 139,948 | +0.14(+0.58%) |
Feb 05, 2015 | 24.12 | 24.51 | 24.11 | 24.43 | 148,871 | +0.34(+1.40%) |
Feb 04, 2015 | 23.98 | 24.15 | 23.81 | 24.09 | 140,915 | +0.10(+0.41%) |
Feb 03, 2015 | 23.56 | 24.01 | 23.54 | 23.99 | 178,133 | +0.57(+2.43%) |