Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.84 | 25.09 | 24.19 | 24.29 | 207,048 | -0.68(-2.71%) |
Apr 29, 2015 | 25.11 | 25.26 | 24.84 | 24.96 | 162,961 | -0.19(-0.76%) |
Apr 28, 2015 | 24.70 | 25.28 | 24.65 | 25.16 | 127,273 | +0.43(+1.75%) |
Apr 27, 2015 | 24.88 | 25.22 | 24.67 | 24.72 | 144,469 | -0.15(-0.60%) |
Apr 24, 2015 | 24.95 | 24.97 | 24.69 | 24.87 | 96,118 | -0.04(-0.17%) |
Apr 23, 2015 | 24.98 | 24.98 | 24.65 | 24.91 | 157,247 | -0.09(-0.37%) |
Apr 22, 2015 | 25.11 | 25.27 | 24.83 | 25.01 | 108,032 | -0.13(-0.50%) |
Apr 21, 2015 | 25.23 | 25.34 | 25.09 | 25.13 | 58,172 | -0.01(-0.03%) |
Apr 20, 2015 | 25.10 | 25.43 | 25.01 | 25.14 | 101,433 | +0.13(+0.53%) |
Apr 17, 2015 | 25.12 | 25.16 | 24.73 | 25.01 | 137,215 | -0.32(-1.25%) |
Apr 16, 2015 | 25.54 | 25.57 | 25.29 | 25.32 | 102,975 | -0.23(-0.88%) |
Apr 15, 2015 | 25.81 | 25.81 | 25.46 | 25.55 | 137,457 | -0.18(-0.71%) |
Apr 14, 2015 | 25.65 | 25.76 | 25.40 | 25.73 | 130,205 | +0.11(+0.42%) |
Apr 13, 2015 | 25.56 | 25.76 | 25.51 | 25.62 | 124,554 | +0.08(+0.29%) |
Apr 10, 2015 | 25.49 | 25.71 | 25.33 | 25.55 | 179,914 | +0.23(+0.92%) |
Apr 09, 2015 | 25.52 | 25.71 | 25.21 | 25.31 | 298,944 | -0.18(-0.72%) |
Apr 08, 2015 | 25.51 | 25.71 | 24.36 | 25.50 | 147,616 | +0.03(+0.13%) |
Apr 07, 2015 | 25.61 | 25.85 | 25.46 | 25.46 | 134,456 | -0.11(-0.42%) |
Apr 06, 2015 | 25.48 | 25.78 | 25.48 | 25.57 | 190,031 | +0.00(+0.00%) |
Apr 02, 2015 | 25.56 | 25.57 | 25.57 | 25.57 | 241,822 | +0.06(+0.23%) |
Apr 01, 2015 | 25.36 | 25.54 | 25.23 | 25.51 | 137,259 | +0.17(+0.66%) |
Mar 31, 2015 | 25.16 | 25.64 | 25.01 | 25.35 | 792,767 | +0.17(+0.66%) |
Mar 30, 2015 | 25.11 | 25.52 | 25.04 | 25.18 | 152,183 | +0.21(+0.83%) |
Mar 27, 2015 | 24.90 | 25.12 | 24.83 | 24.97 | 456,897 | +0.13(+0.50%) |
Mar 26, 2015 | 24.88 | 25.08 | 24.55 | 24.85 | 145,854 | +0.00(+0.00%) |
Mar 25, 2015 | 25.26 | 25.55 | 24.77 | 24.85 | 258,911 | -0.42(-1.65%) |
Mar 24, 2015 | 25.29 | 25.52 | 25.25 | 25.26 | 150,134 | +0.01(+0.03%) |
Mar 23, 2015 | 25.25 | 25.52 | 25.15 | 25.26 | 185,550 | +0.06(+0.23%) |
Mar 20, 2015 | 25.27 | 25.31 | 25.04 | 25.20 | 391,538 | +0.18(+0.70%) |
Mar 19, 2015 | 24.59 | 25.03 | 24.47 | 25.02 | 216,843 | +0.28(+1.11%) |
Mar 18, 2015 | 24.55 | 24.94 | 24.41 | 24.75 | 101,305 | +0.17(+0.68%) |
Mar 17, 2015 | 24.57 | 24.79 | 24.46 | 24.58 | 134,829 | -0.06(-0.24%) |
Mar 16, 2015 | 24.46 | 24.85 | 24.46 | 24.64 | 160,046 | +0.22(+0.89%) |
Mar 13, 2015 | 24.78 | 24.83 | 24.20 | 24.42 | 202,563 | -0.29(-1.18%) |
Mar 12, 2015 | 24.51 | 24.81 | 24.33 | 24.71 | 343,227 | +0.38(+1.54%) |
Mar 11, 2015 | 24.42 | 24.60 | 24.16 | 24.34 | 514,365 | -0.15(-0.61%) |
Mar 10, 2015 | 24.60 | 24.85 | 24.36 | 24.49 | 219,457 | -0.38(-1.51%) |
Mar 09, 2015 | 25.00 | 25.18 | 24.61 | 24.86 | 372,112 | -0.16(-0.65%) |
Mar 06, 2015 | 24.94 | 25.13 | 24.41 | 25.03 | 399,276 | +0.07(+0.27%) |
Mar 05, 2015 | 25.08 | 25.08 | 24.76 | 24.96 | 311,049 | -0.05(-0.20%) |
Mar 04, 2015 | 24.64 | 25.13 | 24.59 | 25.01 | 453,701 | +0.42(+1.72%) |
Mar 03, 2015 | 24.71 | 24.84 | 24.37 | 24.59 | 654,343 | -0.27(-1.07%) |
Mar 02, 2015 | 24.69 | 24.98 | 24.57 | 24.85 | 354,604 | +0.05(+0.20%) |
Feb 27, 2015 | 25.12 | 25.23 | 24.78 | 24.80 | 285,628 | -0.56(-2.19%) |
Feb 26, 2015 | 25.04 | 25.44 | 25.00 | 25.36 | 231,839 | +0.15(+0.59%) |
Feb 25, 2015 | 25.33 | 25.54 | 25.09 | 25.21 | 162,303 | -0.17(-0.65%) |
Feb 24, 2015 | 25.18 | 25.66 | 25.18 | 25.38 | 145,267 | +0.05(+0.20%) |
Feb 23, 2015 | 25.25 | 25.58 | 25.16 | 25.33 | 233,577 | +0.11(+0.43%) |
Feb 20, 2015 | 24.89 | 25.23 | 24.75 | 25.22 | 248,208 | +0.24(+0.96%) |
Feb 19, 2015 | 24.88 | 25.04 | 24.74 | 24.98 | 258,307 | +0.14(+0.57%) |
Feb 18, 2015 | 24.79 | 25.04 | 24.55 | 24.84 | 302,271 | -0.06(-0.23%) |
Feb 17, 2015 | 25.28 | 25.28 | 24.66 | 24.89 | 327,025 | -0.27(-1.09%) |
Feb 13, 2015 | 25.28 | 25.17 | 25.17 | 25.17 | 331,987 | -0.02(-0.10%) |
Feb 12, 2015 | 24.98 | 25.37 | 24.98 | 25.19 | 192,637 | +0.32(+1.30%) |
Feb 11, 2015 | 24.66 | 25.07 | 24.61 | 24.87 | 338,465 | +0.19(+0.77%) |
Feb 10, 2015 | 24.74 | 24.77 | 24.29 | 24.68 | 2,142,892 | +0.05(+0.20%) |
Feb 09, 2015 | 24.36 | 24.78 | 24.28 | 24.63 | 386,786 | +0.16(+0.64%) |
Feb 06, 2015 | 23.98 | 24.69 | 23.92 | 24.47 | 573,771 | +0.43(+1.79%) |
Feb 05, 2015 | 22.98 | 24.19 | 22.54 | 24.04 | 956,677 | +1.58(+7.01%) |
Feb 04, 2015 | 21.15 | 22.75 | 21.15 | 22.46 | 1,345,060 | +1.48(+7.03%) |
Feb 03, 2015 | 20.82 | 21.12 | 20.79 | 20.99 | 313,046 | +0.33(+1.61%) |