Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.34 | 24.35 | 23.78 | 23.80 | 1,362,779 | -0.95(-3.84%) |
Apr 29, 2015 | 25.03 | 24.45 | 24.75 | 1,374,877 | +0.12(+0.49%) | |
Apr 28, 2015 | 24.24 | 24.86 | 24.05 | 24.63 | 1,462,906 | +0.59(+2.45%) |
Apr 27, 2015 | 23.59 | 24.48 | 23.47 | 24.04 | 1,625,225 | +0.73(+3.13%) |
Apr 24, 2015 | 23.36 | 23.67 | 23.11 | 23.31 | 595,822 | -0.17(-0.72%) |
Apr 23, 2015 | 23.41 | 23.62 | 23.15 | 23.48 | 1,249,397 | +0.19(+0.82%) |
Apr 22, 2015 | 23.67 | 23.80 | 23.20 | 23.29 | 899,685 | -0.65(-2.72%) |
Apr 21, 2015 | 23.86 | 24.16 | 23.69 | 23.94 | 689,205 | +0.11(+0.46%) |
Apr 20, 2015 | 23.72 | 23.86 | 23.38 | 23.83 | 1,264,388 | +0.04(+0.17%) |
Apr 17, 2015 | 23.54 | 24.25 | 23.46 | 23.79 | 970,932 | +0.35(+1.49%) |
Apr 16, 2015 | 24.02 | 24.15 | 23.43 | 23.44 | 811,111 | -0.50(-2.09%) |
Apr 15, 2015 | 23.97 | 24.04 | 23.70 | 23.94 | 801,130 | +0.22(+0.93%) |
Apr 14, 2015 | 24.03 | 24.19 | 23.66 | 23.72 | 709,547 | -0.35(-1.45%) |
Apr 13, 2015 | 24.67 | 24.68 | 24.04 | 24.07 | 586,164 | -0.59(-2.39%) |
Apr 10, 2015 | 24.57 | 24.86 | 24.49 | 24.66 | 730,989 | +0.49(+2.03%) |
Apr 09, 2015 | 24.05 | 24.38 | 23.91 | 24.17 | 745,926 | -0.04(-0.17%) |
Apr 08, 2015 | 24.38 | 24.49 | 24.00 | 24.21 | 867,165 | -0.19(-0.78%) |
Apr 07, 2015 | 24.40 | 24.86 | 24.36 | 24.40 | 1,047,714 | -0.11(-0.45%) |
Apr 06, 2015 | 24.82 | 24.87 | 24.43 | 24.51 | 779,958 | +0.41(+1.70%) |
Apr 02, 2015 | 24.10 | 24.10 | 24.10 | 0 | -0.92(-3.68%) | |
Apr 01, 2015 | 24.18 | 25.36 | 24.18 | 25.02 | 1,304,901 | +0.96(+3.99%) |
Mar 31, 2015 | 24.35 | 24.39 | 23.78 | 24.06 | 1,524,191 | -0.28(-1.15%) |
Mar 30, 2015 | 24.67 | 24.67 | 24.13 | 24.34 | 981,527 | -0.38(-1.54%) |
Mar 27, 2015 | 24.78 | 25.04 | 24.06 | 24.72 | 989,721 | +0.14(+0.57%) |
Mar 26, 2015 | 25.28 | 25.50 | 24.42 | 24.58 | 1,199,646 | -0.59(-2.34%) |
Mar 25, 2015 | 25.62 | 25.67 | 25.09 | 25.17 | 919,207 | -0.31(-1.22%) |
Mar 24, 2015 | 25.50 | 25.64 | 25.17 | 25.48 | 2,292,393 | -0.03(-0.12%) |
Mar 23, 2015 | 25.50 | 25.60 | 24.91 | 25.51 | 1,586,949 | +0.03(+0.12%) |
Mar 20, 2015 | 24.95 | 25.48 | 24.82 | 25.48 | 6,956,027 | +0.79(+3.20%) |
Mar 19, 2015 | 24.17 | 25.01 | 23.85 | 24.69 | 1,767,916 | +0.78(+3.26%) |
Mar 18, 2015 | 23.48 | 24.18 | 23.35 | 23.91 | 2,349,954 | +0.33(+1.40%) |
Mar 17, 2015 | 23.78 | 24.02 | 23.43 | 23.58 | 1,089,769 | -0.38(-1.59%) |
Mar 16, 2015 | 24.21 | 24.34 | 23.66 | 23.96 | 2,169,695 | -0.17(-0.70%) |
Mar 13, 2015 | 23.78 | 24.14 | 23.40 | 24.13 | 1,091,872 | +0.57(+2.42%) |
Mar 12, 2015 | 23.75 | 23.85 | 23.31 | 23.56 | 1,072,621 | -0.22(-0.93%) |
Mar 11, 2015 | 23.10 | 23.78 | 22.82 | 23.78 | 1,341,383 | +0.72(+3.12%) |
Mar 10, 2015 | 23.39 | 23.68 | 22.90 | 23.06 | 1,404,793 | -0.24(-1.03%) |
Mar 09, 2015 | 23.77 | 23.83 | 23.06 | 23.30 | 851,251 | -0.41(-1.73%) |
Mar 06, 2015 | 24.06 | 24.37 | 23.65 | 23.71 | 1,281,370 | -0.76(-3.11%) |
Mar 05, 2015 | 24.88 | 24.96 | 24.47 | 24.47 | 834,690 | -0.23(-0.93%) |
Mar 04, 2015 | 24.97 | 24.57 | 24.70 | 972,883 | -0.27(-1.08%) | |
Mar 03, 2015 | 24.70 | 24.97 | 1,980,489 | -1.63(-6.13%) | ||
Mar 02, 2015 | 26.92 | 27.09 | 26.44 | 26.60 | 523,669 | -0.40(-1.48%) |
Feb 27, 2015 | 26.93 | 27.28 | 26.80 | 27.00 | 1,059,956 | +0.14(+0.52%) |
Feb 26, 2015 | 27.21 | 26.67 | 26.86 | 550,126 | +0.31(+1.17%) | |
Feb 25, 2015 | 26.58 | 26.76 | 26.38 | 26.55 | 531,601 | +0.16(+0.61%) |
Feb 24, 2015 | 26.40 | 26.87 | 26.39 | 26.39 | 565,214 | -0.27(-1.01%) |
Feb 23, 2015 | 26.73 | 26.87 | 26.36 | 26.66 | 803,648 | -0.20(-0.74%) |
Feb 20, 2015 | 27.25 | 27.69 | 26.79 | 26.86 | 590,605 | -0.26(-0.96%) |
Feb 19, 2015 | 27.95 | 27.99 | 27.01 | 27.12 | 719,027 | -0.56(-2.02%) |
Feb 18, 2015 | 27.10 | 27.78 | 26.79 | 27.68 | 941,046 | +0.79(+2.94%) |
Feb 17, 2015 | 27.55 | 27.85 | 26.89 | 26.89 | 1,135,103 | -1.46(-5.15%) |
Feb 13, 2015 | 28.35 | 28.35 | 28.35 | 0 | +0.33(+1.18%) | |
Feb 12, 2015 | 28.06 | 28.17 | 27.61 | 28.02 | 1,070,962 | +0.14(+0.50%) |
Feb 11, 2015 | 28.00 | 28.22 | 27.55 | 27.88 | 765,763 | +0.01(+0.04%) |
Feb 10, 2015 | 27.84 | 28.07 | 27.33 | 27.87 | 726,874 | -0.18(-0.64%) |
Feb 09, 2015 | 28.02 | 28.23 | 27.80 | 28.05 | 568,147 | +0.09(+0.32%) |
Feb 06, 2015 | 28.23 | 28.70 | 27.72 | 27.96 | 1,143,712 | -1.06(-3.65%) |
Feb 05, 2015 | 28.63 | 29.04 | 28.50 | 29.02 | 831,938 | -0.02(-0.07%) |
Feb 04, 2015 | 28.50 | 29.35 | 28.27 | 29.04 | 876,322 | +1.02(+3.64%) |
Feb 03, 2015 | 28.85 | 28.91 | 27.90 | 28.02 | 1,027,160 | -1.08(-3.71%) |