Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.88 | 25.15 | 24.76 | 24.76 | 105,227 | -0.07(-0.28%) |
Apr 29, 2015 | 24.98 | 25.00 | 24.75 | 24.83 | 31,204 | -0.17(-0.67%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.83 | 25.00 | 18,016 | -0.07(-0.29%) |
Apr 27, 2015 | 25.13 | 25.17 | 25.07 | 25.07 | 74,394 | -0.01(-0.04%) |
Apr 24, 2015 | 24.95 | 25.11 | 24.86 | 25.08 | 25,107 | +0.14(+0.56%) |
Apr 23, 2015 | 24.54 | 24.98 | 24.54 | 24.94 | 33,252 | +0.38(+1.54%) |
Apr 22, 2015 | 24.54 | 24.59 | 24.42 | 24.56 | 33,179 | -0.05(-0.20%) |
Apr 21, 2015 | 24.49 | 24.63 | 24.45 | 24.61 | 44,176 | +0.24(+0.98%) |
Apr 20, 2015 | 25.27 | 25.27 | 24.36 | 24.37 | 23,845 | -0.12(-0.49%) |
Apr 17, 2015 | 24.35 | 25.17 | 24.22 | 24.49 | 130,823 | -0.07(-0.29%) |
Apr 16, 2015 | 25.15 | 25.32 | 24.28 | 24.56 | 68,153 | -1.02(-3.99%) |
Apr 15, 2015 | 25.49 | 25.58 | 25.29 | 25.58 | 238,133 | +0.16(+0.63%) |
Apr 14, 2015 | 25.58 | 25.61 | 25.42 | 25.42 | 161,522 | -0.17(-0.66%) |
Apr 13, 2015 | 25.59 | 25.67 | 25.48 | 25.59 | 157,701 | -0.08(-0.31%) |
Apr 10, 2015 | 25.47 | 25.67 | 25.45 | 25.67 | 385,760 | +0.01(+0.05%) |
Apr 09, 2015 | 25.66 | 25.67 | 25.39 | 25.66 | 702,034 | -1.16(-4.34%) |
Apr 08, 2015 | 25.66 | 26.88 | 25.46 | 26.82 | 1,764,164 | +0.82(+3.15%) |
Apr 07, 2015 | 25.47 | 26.43 | 25.40 | 26.00 | 269,836 | +0.48(+1.88%) |
Apr 06, 2015 | 25.39 | 25.71 | 25.36 | 25.52 | 21,847 | +0.26(+1.03%) |
Apr 02, 2015 | 25.26 | 25.26 | 25.26 | 0 | -0.02(-0.08%) | |
Apr 01, 2015 | 25.00 | 25.33 | 24.92 | 25.28 | 15,780 | +0.47(+1.89%) |
Mar 31, 2015 | 24.77 | 24.87 | 24.72 | 24.81 | 17,330 | -0.16(-0.64%) |
Mar 30, 2015 | 24.75 | 24.98 | 24.75 | 24.97 | 9,095 | +0.19(+0.77%) |
Mar 27, 2015 | 24.61 | 24.79 | 24.50 | 24.78 | 16,280 | -0.06(-0.24%) |
Mar 26, 2015 | 24.90 | 25.06 | 24.73 | 24.84 | 14,512 | -0.39(-1.55%) |
Mar 25, 2015 | 25.30 | 25.30 | 25.20 | 25.23 | 35,176 | +0.08(+0.32%) |
Mar 24, 2015 | 25.07 | 25.16 | 24.95 | 25.15 | 86,032 | +0.24(+0.96%) |
Mar 23, 2015 | 24.41 | 25.00 | 24.41 | 24.91 | 82,520 | +0.96(+4.01%) |
Mar 20, 2015 | 23.76 | 24.06 | 23.74 | 23.95 | 23,295 | +0.44(+1.87%) |
Mar 19, 2015 | 23.43 | 23.51 | 23.35 | 23.51 | 8,194 | -0.29(-1.22%) |
Mar 18, 2015 | 23.24 | 23.91 | 23.24 | 23.80 | 18,807 | +0.72(+3.12%) |
Mar 17, 2015 | 23.18 | 23.20 | 23.08 | 23.08 | 31,893 | -0.19(-0.82%) |
Mar 16, 2015 | 23.22 | 23.32 | 23.17 | 23.27 | 20,225 | +0.14(+0.61%) |
Mar 13, 2015 | 23.18 | 23.18 | 23.00 | 23.13 | 10,436 | +0.02(+0.09%) |
Mar 12, 2015 | 23.19 | 23.27 | 23.00 | 23.11 | 44,121 | -0.04(-0.17%) |
Mar 11, 2015 | 23.10 | 23.25 | 22.97 | 23.15 | 25,766 | +0.03(+0.13%) |
Mar 10, 2015 | 23.25 | 23.28 | 23.09 | 23.12 | 55,554 | -0.19(-0.82%) |
Mar 09, 2015 | 23.48 | 23.51 | 23.26 | 23.31 | 49,706 | +0.06(+0.26%) |
Mar 06, 2015 | 23.47 | 23.47 | 23.25 | 23.25 | 164,025 | -0.52(-2.19%) |
Mar 05, 2015 | 23.80 | 23.86 | 23.72 | 23.77 | 14,144 | +0.12(+0.51%) |
Mar 04, 2015 | 23.73 | 23.38 | 23.65 | 116,191 | +0.14(+0.60%) | |
Mar 03, 2015 | 23.78 | 23.78 | 23.48 | 23.51 | 35,233 | +0.15(+0.64%) |
Mar 02, 2015 | 23.06 | 23.36 | 23.05 | 23.36 | 71,856 | -1.50(-6.03%) |
Feb 27, 2015 | 24.31 | 24.88 | 24.26 | 24.86 | 12,383 | +0.49(+2.01%) |
Feb 26, 2015 | 24.36 | 24.39 | 24.30 | 24.37 | 14,368 | -0.11(-0.45%) |
Feb 25, 2015 | 24.38 | 24.52 | 24.38 | 24.48 | 12,579 | +0.00(+0.00%) |
Feb 24, 2015 | 24.27 | 24.48 | 24.24 | 24.48 | 20,823 | +0.27(+1.12%) |
Feb 23, 2015 | 24.16 | 24.25 | 24.14 | 24.21 | 6,802 | -0.03(-0.12%) |
Feb 20, 2015 | 23.81 | 24.24 | 23.72 | 24.24 | 21,331 | +0.05(+0.21%) |
Feb 19, 2015 | 24.10 | 24.24 | 24.08 | 24.19 | 11,519 | +0.31(+1.30%) |
Feb 18, 2015 | 23.78 | 23.90 | 23.67 | 23.88 | 31,929 | +0.05(+0.21%) |
Feb 17, 2015 | 23.59 | 23.84 | 23.50 | 23.83 | 16,400 | +0.24(+1.02%) |
Feb 13, 2015 | 23.59 | 23.59 | 23.59 | 0 | -0.12(-0.51%) | |
Feb 12, 2015 | 23.63 | 23.77 | 23.62 | 23.71 | 10,383 | +0.23(+0.98%) |
Feb 11, 2015 | 23.41 | 23.50 | 23.25 | 23.48 | 21,694 | +0.18(+0.77%) |
Feb 10, 2015 | 23.22 | 23.42 | 23.17 | 23.30 | 24,862 | +0.16(+0.71%) |
Feb 09, 2015 | 23.10 | 23.18 | 23.04 | 23.14 | 31,190 | -0.32(-1.39%) |
Feb 06, 2015 | 23.54 | 23.59 | 23.40 | 23.46 | 12,244 | -0.45(-1.88%) |
Feb 05, 2015 | 23.81 | 23.95 | 23.75 | 23.91 | 15,534 | +0.14(+0.59%) |
Feb 04, 2015 | 23.93 | 23.93 | 23.77 | 23.77 | 104,336 | -0.54(-2.22%) |
Feb 03, 2015 | 24.16 | 24.31 | 24.09 | 24.31 | 12,893 | +0.46(+1.95%) |