Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.47 | 24.63 | 23.80 | 24.12 | 301,714 | -0.51(-2.08%) |
Apr 29, 2015 | 25.05 | 25.22 | 24.62 | 24.63 | 125,613 | -0.63(-2.50%) |
Apr 28, 2015 | 24.71 | 25.41 | 24.60 | 25.27 | 206,874 | +0.51(+2.07%) |
Apr 27, 2015 | 24.81 | 25.43 | 24.68 | 24.75 | 264,957 | -0.08(-0.32%) |
Apr 24, 2015 | 25.22 | 25.22 | 24.64 | 24.83 | 133,621 | -0.45(-1.79%) |
Apr 23, 2015 | 25.19 | 25.36 | 24.90 | 25.29 | 182,275 | -0.05(-0.19%) |
Apr 22, 2015 | 25.16 | 25.51 | 24.76 | 25.34 | 158,334 | +0.25(+0.98%) |
Apr 21, 2015 | 24.90 | 25.27 | 24.89 | 25.09 | 230,409 | +0.33(+1.31%) |
Apr 20, 2015 | 24.42 | 25.28 | 24.42 | 24.76 | 331,311 | +0.59(+2.45%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.08 | 24.17 | 278,639 | -0.77(-3.10%) |
Apr 16, 2015 | 25.44 | 25.52 | 24.90 | 24.95 | 222,086 | -0.65(-2.52%) |
Apr 15, 2015 | 25.43 | 25.83 | 25.31 | 25.59 | 233,143 | +0.26(+1.01%) |
Apr 14, 2015 | 25.99 | 25.99 | 25.23 | 25.34 | 183,308 | -0.54(-2.10%) |
Apr 13, 2015 | 25.64 | 26.15 | 25.64 | 25.88 | 159,931 | +0.17(+0.65%) |
Apr 10, 2015 | 25.80 | 25.85 | 25.51 | 25.71 | 241,310 | +0.10(+0.38%) |
Apr 09, 2015 | 25.16 | 25.70 | 25.16 | 25.61 | 244,999 | +0.50(+2.00%) |
Apr 08, 2015 | 25.11 | 25.33 | 24.97 | 25.11 | 338,174 | -0.03(-0.12%) |
Apr 07, 2015 | 25.47 | 25.77 | 25.10 | 25.14 | 274,003 | -0.34(-1.32%) |
Apr 06, 2015 | 25.09 | 25.61 | 25.04 | 25.47 | 212,849 | +0.13(+0.51%) |
Apr 02, 2015 | 25.38 | 25.34 | 25.34 | 25.34 | 261,208 | -0.03(-0.12%) |
Apr 01, 2015 | 25.20 | 25.50 | 24.77 | 25.37 | 229,204 | +0.07(+0.27%) |
Mar 31, 2015 | 25.40 | 25.55 | 25.06 | 25.31 | 187,001 | -0.32(-1.23%) |
Mar 30, 2015 | 25.38 | 25.70 | 25.05 | 25.62 | 212,157 | +0.36(+1.44%) |
Mar 27, 2015 | 25.15 | 25.37 | 24.70 | 25.26 | 275,397 | +0.10(+0.39%) |
Mar 26, 2015 | 25.29 | 25.29 | 24.64 | 25.16 | 427,798 | -0.42(-1.66%) |
Mar 25, 2015 | 26.38 | 26.38 | 25.39 | 25.58 | 573,763 | -0.76(-2.88%) |
Mar 24, 2015 | 26.37 | 26.45 | 26.19 | 26.34 | 337,261 | -0.01(-0.04%) |
Mar 23, 2015 | 26.05 | 26.46 | 25.90 | 26.35 | 292,973 | +0.19(+0.72%) |
Mar 20, 2015 | 26.15 | 26.29 | 25.33 | 26.16 | 800,345 | +0.45(+1.76%) |
Mar 19, 2015 | 25.04 | 25.71 | 24.97 | 25.71 | 370,214 | +0.51(+2.04%) |
Mar 18, 2015 | 24.90 | 25.27 | 24.75 | 25.20 | 372,227 | +0.16(+0.63%) |
Mar 17, 2015 | 25.22 | 25.39 | 24.99 | 25.04 | 338,947 | -0.18(-0.70%) |
Mar 16, 2015 | 25.01 | 25.27 | 24.96 | 25.22 | 258,760 | +0.31(+1.23%) |
Mar 13, 2015 | 24.97 | 25.25 | 24.42 | 24.91 | 231,104 | -0.15(-0.59%) |
Mar 12, 2015 | 24.85 | 25.10 | 24.64 | 25.06 | 256,724 | +0.27(+1.07%) |
Mar 11, 2015 | 24.65 | 24.89 | 24.56 | 24.79 | 299,774 | +0.27(+1.09%) |
Mar 10, 2015 | 24.95 | 25.24 | 24.46 | 24.53 | 437,164 | -0.72(-2.85%) |
Mar 09, 2015 | 25.37 | 25.67 | 25.15 | 25.25 | 382,328 | -0.02(-0.08%) |
Mar 06, 2015 | 25.85 | 25.99 | 25.24 | 25.27 | 378,095 | -0.77(-2.95%) |
Mar 05, 2015 | 26.21 | 26.33 | 25.92 | 26.04 | 205,585 | -0.23(-0.86%) |
Mar 04, 2015 | 26.16 | 26.43 | 25.75 | 26.26 | 368,737 | -0.08(-0.30%) |
Mar 03, 2015 | 26.78 | 27.14 | 26.16 | 26.34 | 710,205 | -0.63(-2.34%) |
Mar 02, 2015 | 26.14 | 27.04 | 25.97 | 26.97 | 355,296 | +0.72(+2.74%) |
Feb 27, 2015 | 26.05 | 26.41 | 25.96 | 26.25 | 462,309 | +0.21(+0.80%) |
Feb 26, 2015 | 26.09 | 26.42 | 25.88 | 26.05 | 363,494 | -0.11(-0.41%) |
Feb 25, 2015 | 25.94 | 26.63 | 25.94 | 26.15 | 421,419 | +0.27(+1.03%) |
Feb 24, 2015 | 26.04 | 26.32 | 25.58 | 25.89 | 551,134 | -0.11(-0.42%) |
Feb 23, 2015 | 26.04 | 26.13 | 25.71 | 26.00 | 239,497 | -0.17(-0.64%) |
Feb 20, 2015 | 26.12 | 26.24 | 25.67 | 26.16 | 305,241 | +0.03(+0.11%) |
Feb 19, 2015 | 26.06 | 26.31 | 26.00 | 26.13 | 160,982 | +0.12(+0.45%) |
Feb 18, 2015 | 26.16 | 26.25 | 25.62 | 26.02 | 382,245 | -0.24(-0.90%) |
Feb 17, 2015 | 26.18 | 26.53 | 26.05 | 26.25 | 284,638 | -0.06(-0.22%) |
Feb 13, 2015 | 26.63 | 26.31 | 26.31 | 26.31 | 239,610 | -0.32(-1.19%) |
Feb 12, 2015 | 26.60 | 26.63 | 26.14 | 26.63 | 236,818 | +0.17(+0.63%) |
Feb 11, 2015 | 26.40 | 26.89 | 26.26 | 26.46 | 504,187 | -0.04(-0.15%) |
Feb 10, 2015 | 27.12 | 27.52 | 25.86 | 26.50 | 528,653 | -0.36(-1.32%) |
Feb 09, 2015 | 26.64 | 27.08 | 26.13 | 26.85 | 542,465 | +0.00(+0.00%) |
Feb 06, 2015 | 26.48 | 27.79 | 26.05 | 26.85 | 1,184,852 | +0.90(+3.46%) |
Feb 05, 2015 | 25.43 | 26.06 | 25.32 | 25.96 | 304,919 | +0.65(+2.57%) |
Feb 04, 2015 | 25.23 | 25.99 | 25.15 | 25.31 | 656,219 | +0.24(+0.94%) |
Feb 03, 2015 | 24.85 | 26.01 | 24.39 | 25.07 | 1,758,835 | +0.93(+3.84%) |