Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.22 | 25.34 | 24.78 | 24.84 | 507,680 | -0.34(-1.35%) |
Apr 29, 2015 | 24.70 | 25.44 | 24.57 | 25.18 | 490,541 | +0.30(+1.22%) |
Apr 28, 2015 | 24.69 | 24.96 | 24.69 | 24.88 | 340,922 | +0.17(+0.69%) |
Apr 27, 2015 | 24.87 | 24.87 | 24.67 | 24.71 | 280,515 | -0.14(-0.58%) |
Apr 24, 2015 | 24.73 | 24.85 | 24.55 | 24.85 | 245,639 | +0.12(+0.51%) |
Apr 23, 2015 | 24.60 | 24.99 | 24.40 | 24.72 | 361,191 | +0.13(+0.54%) |
Apr 22, 2015 | 24.39 | 24.93 | 24.12 | 24.59 | 481,751 | +0.39(+1.62%) |
Apr 21, 2015 | 24.22 | 24.68 | 24.12 | 24.20 | 395,150 | +0.16(+0.67%) |
Apr 20, 2015 | 23.80 | 24.23 | 23.72 | 24.04 | 254,404 | +0.46(+1.93%) |
Apr 17, 2015 | 24.08 | 24.23 | 23.49 | 23.58 | 238,458 | -0.38(-1.60%) |
Apr 16, 2015 | 23.87 | 24.29 | 23.87 | 23.96 | 348,659 | +0.02(+0.07%) |
Apr 15, 2015 | 23.75 | 24.33 | 23.75 | 23.95 | 429,911 | +0.16(+0.68%) |
Apr 14, 2015 | 24.20 | 24.32 | 23.70 | 23.79 | 307,974 | -0.36(-1.48%) |
Apr 13, 2015 | 24.02 | 24.28 | 23.83 | 24.14 | 393,217 | +0.25(+1.05%) |
Apr 10, 2015 | 23.81 | 24.11 | 23.78 | 23.89 | 534,637 | +0.06(+0.26%) |
Apr 09, 2015 | 22.75 | 24.05 | 22.75 | 23.83 | 1,097,519 | +1.14(+5.04%) |
Apr 08, 2015 | 22.94 | 23.28 | 22.62 | 22.69 | 305,752 | -0.09(-0.39%) |
Apr 07, 2015 | 22.57 | 23.08 | 22.50 | 22.78 | 338,255 | +0.25(+1.11%) |
Apr 06, 2015 | 22.13 | 22.71 | 22.10 | 22.53 | 287,924 | +0.45(+2.02%) |
Apr 02, 2015 | 21.94 | 22.08 | 22.08 | 22.08 | 300,603 | +0.13(+0.61%) |
Apr 01, 2015 | 21.46 | 22.07 | 21.46 | 21.95 | 240,668 | +0.47(+2.20%) |
Mar 31, 2015 | 22.11 | 22.25 | 21.45 | 21.47 | 486,807 | -0.71(-3.18%) |
Mar 30, 2015 | 22.68 | 22.75 | 22.02 | 22.18 | 509,286 | -0.46(-2.05%) |
Mar 27, 2015 | 22.78 | 22.83 | 22.54 | 22.64 | 268,447 | -0.07(-0.31%) |
Mar 26, 2015 | 23.23 | 23.23 | 22.55 | 22.71 | 454,823 | -0.35(-1.51%) |
Mar 25, 2015 | 23.10 | 23.30 | 22.98 | 23.06 | 549,967 | -0.10(-0.42%) |
Mar 24, 2015 | 23.21 | 23.57 | 23.13 | 23.16 | 417,938 | -0.33(-1.41%) |
Mar 23, 2015 | 22.99 | 23.80 | 22.90 | 23.49 | 607,240 | +0.50(+2.17%) |
Mar 20, 2015 | 23.54 | 23.77 | 22.99 | 22.99 | 1,097,959 | -0.47(-2.02%) |
Mar 19, 2015 | 23.03 | 23.53 | 22.81 | 23.46 | 453,990 | +0.37(+1.58%) |
Mar 18, 2015 | 22.48 | 23.32 | 22.41 | 23.10 | 1,170,758 | +0.92(+4.15%) |
Mar 17, 2015 | 21.94 | 22.37 | 21.88 | 22.18 | 403,043 | +0.02(+0.08%) |
Mar 16, 2015 | 22.13 | 22.30 | 21.43 | 22.16 | 612,833 | +0.04(+0.16%) |
Mar 13, 2015 | 22.00 | 22.21 | 21.65 | 22.13 | 880,656 | +0.12(+0.53%) |
Mar 12, 2015 | 22.30 | 22.50 | 21.88 | 22.01 | 711,055 | -0.21(-0.96%) |
Mar 11, 2015 | 22.16 | 22.43 | 22.07 | 22.22 | 1,442,912 | +0.17(+0.77%) |
Mar 10, 2015 | 22.36 | 22.76 | 21.93 | 22.05 | 7,806,417 | -2.80(-11.28%) |
Mar 09, 2015 | 25.52 | 25.57 | 24.56 | 24.86 | 316,451 | -0.47(-1.87%) |
Mar 06, 2015 | 25.64 | 26.02 | 25.33 | 25.33 | 279,435 | -0.33(-1.29%) |
Mar 05, 2015 | 25.27 | 25.88 | 25.27 | 25.66 | 201,521 | +0.47(+1.88%) |
Mar 04, 2015 | 25.36 | 25.17 | 25.05 | 25.19 | 303,361 | +0.02(+0.07%) |
Mar 03, 2015 | 25.46 | 25.77 | 25.15 | 25.17 | 388,254 | -0.72(-2.79%) |
Mar 02, 2015 | 24.64 | 25.89 | 24.43 | 25.89 | 488,730 | +1.04(+4.17%) |
Feb 27, 2015 | 25.13 | 25.45 | 24.13 | 24.86 | 815,738 | -0.01(-0.04%) |
Feb 26, 2015 | 24.30 | 24.97 | 24.26 | 24.87 | 425,185 | +0.53(+2.16%) |
Feb 25, 2015 | 24.06 | 24.44 | 23.77 | 24.34 | 237,401 | +0.40(+1.68%) |
Feb 24, 2015 | 23.54 | 24.09 | 23.49 | 23.94 | 175,083 | +0.32(+1.36%) |
Feb 23, 2015 | 23.66 | 23.96 | 23.44 | 23.62 | 291,444 | +0.00(+0.00%) |
Feb 20, 2015 | 22.86 | 23.65 | 22.72 | 23.62 | 273,564 | +0.70(+3.04%) |
Feb 19, 2015 | 23.06 | 23.32 | 22.78 | 22.92 | 216,338 | -0.24(-1.04%) |
Feb 18, 2015 | 22.77 | 23.18 | 22.36 | 23.16 | 202,918 | +0.31(+1.37%) |
Feb 17, 2015 | 22.91 | 23.00 | 22.33 | 22.85 | 222,762 | +0.19(+0.83%) |
Feb 13, 2015 | 22.75 | 22.66 | 22.66 | 22.66 | 244,716 | +0.29(+1.28%) |
Feb 12, 2015 | 22.41 | 22.45 | 21.96 | 22.38 | 379,917 | +0.41(+1.87%) |
Feb 11, 2015 | 22.34 | 22.50 | 21.77 | 21.96 | 193,050 | -0.54(-2.38%) |
Feb 10, 2015 | 23.05 | 23.05 | 22.17 | 22.50 | 145,070 | -0.18(-0.79%) |
Feb 09, 2015 | 22.52 | 22.80 | 22.42 | 22.68 | 230,267 | +0.25(+1.11%) |
Feb 06, 2015 | 22.36 | 22.55 | 22.14 | 22.43 | 237,702 | +0.27(+1.21%) |
Feb 05, 2015 | 21.98 | 22.47 | 21.88 | 22.16 | 280,198 | +0.29(+1.31%) |
Feb 04, 2015 | 21.69 | 22.11 | 21.64 | 21.88 | 196,036 | -0.14(-0.65%) |
Feb 03, 2015 | 22.32 | 22.58 | 21.96 | 22.02 | 312,298 | -0.19(-0.84%) |