Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.35 | 26.43 | 25.61 | 25.65 | 199,060 | -0.79(-3.00%) |
Apr 29, 2015 | 26.59 | 26.69 | 26.42 | 26.44 | 94,721 | -0.23(-0.85%) |
Apr 28, 2015 | 26.45 | 26.70 | 26.31 | 26.66 | 191,245 | +0.35(+1.32%) |
Apr 27, 2015 | 26.73 | 26.97 | 26.29 | 26.32 | 363,520 | -0.43(-1.61%) |
Apr 24, 2015 | 27.28 | 27.68 | 26.63 | 26.75 | 347,785 | -0.90(-3.25%) |
Apr 23, 2015 | 27.00 | 28.14 | 27.00 | 27.65 | 454,907 | +1.22(+4.63%) |
Apr 22, 2015 | 26.17 | 26.63 | 25.94 | 26.42 | 201,570 | +0.25(+0.95%) |
Apr 21, 2015 | 26.69 | 26.82 | 26.17 | 26.17 | 265,466 | -0.51(-1.90%) |
Apr 20, 2015 | 26.62 | 26.81 | 26.48 | 26.68 | 482,097 | +0.20(+0.74%) |
Apr 17, 2015 | 27.27 | 27.28 | 26.48 | 26.48 | 209,749 | -0.97(-3.52%) |
Apr 16, 2015 | 27.37 | 27.51 | 27.21 | 27.45 | 207,307 | +0.13(+0.47%) |
Apr 15, 2015 | 27.35 | 27.56 | 27.27 | 27.32 | 223,279 | +0.14(+0.50%) |
Apr 14, 2015 | 27.14 | 27.42 | 26.97 | 27.19 | 273,503 | +0.08(+0.28%) |
Apr 13, 2015 | 27.19 | 27.32 | 27.05 | 27.11 | 182,126 | +0.05(+0.17%) |
Apr 10, 2015 | 27.17 | 27.23 | 27.00 | 27.06 | 221,863 | +0.02(+0.06%) |
Apr 09, 2015 | 27.02 | 27.25 | 26.88 | 27.05 | 374,414 | +0.08(+0.31%) |
Apr 08, 2015 | 26.80 | 27.02 | 26.74 | 26.97 | 267,230 | +0.27(+1.02%) |
Apr 07, 2015 | 26.63 | 26.87 | 26.46 | 26.69 | 359,594 | +0.06(+0.23%) |
Apr 06, 2015 | 26.39 | 26.66 | 26.30 | 26.63 | 304,609 | +0.22(+0.83%) |
Apr 02, 2015 | 25.68 | 26.42 | 26.42 | 26.42 | 377,907 | +0.75(+2.94%) |
Apr 01, 2015 | 25.78 | 25.98 | 25.45 | 25.66 | 244,713 | -0.16(-0.61%) |
Mar 31, 2015 | 25.80 | 26.02 | 25.68 | 25.82 | 281,207 | -0.07(-0.26%) |
Mar 30, 2015 | 25.32 | 25.93 | 25.27 | 25.89 | 150,678 | +0.73(+2.91%) |
Mar 27, 2015 | 25.07 | 25.27 | 24.88 | 25.15 | 417,152 | +0.04(+0.15%) |
Mar 26, 2015 | 25.27 | 25.43 | 25.10 | 25.12 | 156,296 | -0.25(-0.98%) |
Mar 25, 2015 | 25.79 | 25.80 | 25.33 | 25.37 | 182,963 | -0.41(-1.58%) |
Mar 24, 2015 | 25.72 | 25.85 | 25.64 | 25.77 | 152,947 | +0.05(+0.21%) |
Mar 23, 2015 | 25.62 | 25.85 | 25.56 | 25.72 | 148,774 | +0.14(+0.56%) |
Mar 20, 2015 | 25.21 | 25.64 | 25.05 | 25.58 | 348,371 | +0.54(+2.14%) |
Mar 19, 2015 | 25.09 | 25.13 | 24.78 | 25.04 | 203,641 | -0.06(-0.24%) |
Mar 18, 2015 | 25.29 | 25.29 | 24.96 | 25.10 | 135,500 | -0.16(-0.63%) |
Mar 17, 2015 | 24.88 | 25.28 | 24.71 | 25.26 | 236,747 | +0.27(+1.09%) |
Mar 16, 2015 | 25.16 | 25.28 | 24.94 | 24.99 | 195,826 | -0.13(-0.51%) |
Mar 13, 2015 | 25.25 | 25.25 | 24.87 | 25.12 | 120,788 | -0.14(-0.54%) |
Mar 12, 2015 | 25.08 | 25.27 | 24.88 | 25.25 | 261,370 | +0.39(+1.55%) |
Mar 11, 2015 | 24.46 | 24.91 | 24.39 | 24.87 | 256,524 | +0.44(+1.81%) |
Mar 10, 2015 | 24.34 | 24.52 | 24.06 | 24.43 | 211,076 | -0.16(-0.64%) |
Mar 09, 2015 | 24.57 | 24.67 | 24.41 | 24.58 | 162,253 | +0.08(+0.34%) |
Mar 06, 2015 | 24.27 | 24.72 | 24.25 | 24.50 | 172,938 | +0.07(+0.28%) |
Mar 05, 2015 | 24.33 | 24.51 | 24.10 | 24.43 | 147,095 | +0.19(+0.80%) |
Mar 04, 2015 | 24.22 | 24.37 | 24.13 | 24.24 | 181,659 | -0.13(-0.52%) |
Mar 03, 2015 | 24.35 | 24.41 | 24.13 | 24.37 | 166,796 | +0.00(+0.00%) |
Mar 02, 2015 | 24.22 | 24.49 | 24.22 | 24.37 | 115,739 | +0.22(+0.90%) |
Feb 27, 2015 | 24.11 | 24.40 | 24.11 | 24.15 | 214,727 | -0.06(-0.25%) |
Feb 26, 2015 | 23.92 | 24.22 | 23.85 | 24.21 | 147,831 | +0.22(+0.91%) |
Feb 25, 2015 | 23.69 | 23.99 | 23.50 | 23.99 | 160,745 | +0.31(+1.33%) |
Feb 24, 2015 | 23.20 | 23.68 | 23.20 | 23.68 | 235,780 | +0.43(+1.84%) |
Feb 23, 2015 | 23.41 | 23.41 | 23.08 | 23.25 | 130,880 | -0.17(-0.74%) |
Feb 20, 2015 | 23.58 | 23.58 | 23.15 | 23.42 | 120,081 | -0.12(-0.51%) |
Feb 19, 2015 | 23.55 | 23.58 | 23.33 | 23.54 | 139,095 | +0.01(+0.03%) |
Feb 18, 2015 | 23.65 | 23.87 | 23.35 | 23.53 | 230,359 | -0.28(-1.16%) |
Feb 17, 2015 | 23.52 | 23.83 | 23.50 | 23.81 | 221,419 | +0.28(+1.21%) |
Feb 13, 2015 | 23.64 | 23.53 | 23.53 | 23.53 | 174,705 | -0.08(-0.35%) |
Feb 12, 2015 | 23.55 | 23.65 | 23.35 | 23.61 | 122,901 | +0.13(+0.54%) |
Feb 11, 2015 | 23.74 | 23.83 | 23.42 | 23.48 | 154,414 | -0.42(-1.76%) |
Feb 10, 2015 | 23.98 | 24.54 | 23.78 | 23.90 | 186,150 | -0.39(-1.60%) |
Feb 09, 2015 | 24.45 | 24.53 | 24.24 | 24.29 | 95,395 | -0.29(-1.19%) |
Feb 06, 2015 | 24.48 | 24.70 | 24.36 | 24.58 | 139,864 | +0.14(+0.58%) |
Feb 05, 2015 | 24.13 | 24.52 | 24.13 | 24.44 | 148,782 | +0.34(+1.40%) |
Feb 04, 2015 | 24.00 | 24.16 | 23.83 | 24.10 | 140,830 | +0.10(+0.41%) |
Feb 03, 2015 | 23.57 | 24.03 | 23.55 | 24.01 | 178,027 | +0.57(+2.43%) |