Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.00 | 25.39 | 24.17 | 24.47 | 393,146 | +0.17(+0.70%) |
Apr 29, 2015 | 25.13 | 25.13 | 24.26 | 24.30 | 181,625 | -0.92(-3.65%) |
Apr 28, 2015 | 24.88 | 25.30 | 24.66 | 25.22 | 196,162 | +0.37(+1.49%) |
Apr 27, 2015 | 25.15 | 25.38 | 24.68 | 24.85 | 151,494 | -0.37(-1.47%) |
Apr 24, 2015 | 25.32 | 25.32 | 24.94 | 25.22 | 78,334 | -0.06(-0.24%) |
Apr 23, 2015 | 24.95 | 25.52 | 24.85 | 25.28 | 70,373 | +0.21(+0.84%) |
Apr 22, 2015 | 25.33 | 25.35 | 24.83 | 25.07 | 65,150 | -0.25(-0.99%) |
Apr 21, 2015 | 25.53 | 25.53 | 24.94 | 25.32 | 105,819 | -0.14(-0.55%) |
Apr 20, 2015 | 24.73 | 25.70 | 24.73 | 25.46 | 236,792 | +0.86(+3.50%) |
Apr 17, 2015 | 24.55 | 24.66 | 23.88 | 24.60 | 180,980 | -0.11(-0.45%) |
Apr 16, 2015 | 24.87 | 25.06 | 24.68 | 24.71 | 79,577 | -0.20(-0.80%) |
Apr 15, 2015 | 24.64 | 25.03 | 24.42 | 24.91 | 108,186 | +0.41(+1.67%) |
Apr 14, 2015 | 24.34 | 24.66 | 24.12 | 24.50 | 215,715 | +0.08(+0.33%) |
Apr 13, 2015 | 24.34 | 24.66 | 24.22 | 24.42 | 201,412 | +0.03(+0.12%) |
Apr 10, 2015 | 24.44 | 24.47 | 24.27 | 24.39 | 179,782 | +0.07(+0.29%) |
Apr 09, 2015 | 24.00 | 24.34 | 23.76 | 24.32 | 149,485 | +0.32(+1.33%) |
Apr 08, 2015 | 24.18 | 24.31 | 23.43 | 24.00 | 215,572 | -0.19(-0.79%) |
Apr 07, 2015 | 24.50 | 24.69 | 24.15 | 24.19 | 99,717 | -0.17(-0.70%) |
Apr 06, 2015 | 24.02 | 24.57 | 24.02 | 24.36 | 157,555 | +0.21(+0.87%) |
Apr 02, 2015 | 24.89 | 24.15 | 24.15 | 24.15 | 196,400 | -0.74(-2.97%) |
Apr 01, 2015 | 25.17 | 25.18 | 24.44 | 24.89 | 214,726 | -0.38(-1.50%) |
Mar 31, 2015 | 25.06 | 25.36 | 25.06 | 25.27 | 190,809 | +0.08(+0.32%) |
Mar 30, 2015 | 25.31 | 25.36 | 25.10 | 25.19 | 168,727 | -0.06(-0.24%) |
Mar 27, 2015 | 25.68 | 25.91 | 25.07 | 25.25 | 207,649 | -0.47(-1.83%) |
Mar 26, 2015 | 25.52 | 25.76 | 25.34 | 25.72 | 127,945 | +0.07(+0.27%) |
Mar 25, 2015 | 26.17 | 26.32 | 25.64 | 25.65 | 140,846 | -0.46(-1.76%) |
Mar 24, 2015 | 26.19 | 26.35 | 26.05 | 26.11 | 130,407 | -0.12(-0.46%) |
Mar 23, 2015 | 26.27 | 26.48 | 26.16 | 26.23 | 218,317 | -0.08(-0.30%) |
Mar 20, 2015 | 26.50 | 26.50 | 25.93 | 26.31 | 384,054 | -0.02(-0.08%) |
Mar 19, 2015 | 26.47 | 26.73 | 26.23 | 26.33 | 103,466 | -0.11(-0.42%) |
Mar 18, 2015 | 26.00 | 26.47 | 25.70 | 26.44 | 181,464 | +0.23(+0.88%) |
Mar 17, 2015 | 25.59 | 26.24 | 25.50 | 26.21 | 328,462 | +0.48(+1.87%) |
Mar 16, 2015 | 25.99 | 25.99 | 25.64 | 25.73 | 130,468 | -0.09(-0.35%) |
Mar 13, 2015 | 25.87 | 26.00 | 25.51 | 25.82 | 274,865 | -0.06(-0.23%) |
Mar 12, 2015 | 25.64 | 25.98 | 25.45 | 25.88 | 79,598 | +0.41(+1.61%) |
Mar 11, 2015 | 25.00 | 25.53 | 24.93 | 25.47 | 174,176 | +0.54(+2.17%) |
Mar 10, 2015 | 25.18 | 25.27 | 24.78 | 24.93 | 178,091 | -0.57(-2.24%) |
Mar 09, 2015 | 25.36 | 25.59 | 25.34 | 25.50 | 80,789 | +0.11(+0.43%) |
Mar 06, 2015 | 25.38 | 25.63 | 25.32 | 25.39 | 167,955 | -0.10(-0.39%) |
Mar 05, 2015 | 24.96 | 25.58 | 24.56 | 25.49 | 181,045 | +0.51(+2.04%) |
Mar 04, 2015 | 24.99 | 25.09 | 24.69 | 24.98 | 103,277 | -0.11(-0.44%) |
Mar 03, 2015 | 25.75 | 25.77 | 25.01 | 25.09 | 157,583 | -0.65(-2.53%) |
Mar 02, 2015 | 25.68 | 25.97 | 25.59 | 25.74 | 281,622 | +0.07(+0.27%) |
Feb 27, 2015 | 25.37 | 26.00 | 25.25 | 25.67 | 207,259 | +0.24(+0.94%) |
Feb 26, 2015 | 25.20 | 25.49 | 25.09 | 25.43 | 119,201 | +0.23(+0.91%) |
Feb 25, 2015 | 25.06 | 25.36 | 25.03 | 25.20 | 141,522 | +0.12(+0.48%) |
Feb 24, 2015 | 24.84 | 25.22 | 24.84 | 25.08 | 171,601 | +0.26(+1.05%) |
Feb 23, 2015 | 24.91 | 24.91 | 24.51 | 24.82 | 128,547 | -0.09(-0.36%) |
Feb 20, 2015 | 24.94 | 25.03 | 24.50 | 24.91 | 130,942 | -0.08(-0.32%) |
Feb 19, 2015 | 25.30 | 25.55 | 24.95 | 24.99 | 115,010 | -0.27(-1.07%) |
Feb 18, 2015 | 24.87 | 25.72 | 24.81 | 25.26 | 130,883 | +0.25(+1.00%) |
Feb 17, 2015 | 25.41 | 25.41 | 24.98 | 25.01 | 178,409 | -0.40(-1.57%) |
Feb 13, 2015 | 25.40 | 25.41 | 25.41 | 25.41 | 153,900 | +0.02(+0.08%) |
Feb 12, 2015 | 25.23 | 25.45 | 24.89 | 25.39 | 303,050 | +0.42(+1.68%) |
Feb 11, 2015 | 23.75 | 25.04 | 23.68 | 24.97 | 276,795 | +1.31(+5.54%) |
Feb 10, 2015 | 23.89 | 23.89 | 23.48 | 23.66 | 193,453 | +0.01(+0.04%) |
Feb 09, 2015 | 23.61 | 23.84 | 23.43 | 23.65 | 136,322 | +0.02(+0.08%) |
Feb 06, 2015 | 23.62 | 23.72 | 23.32 | 23.63 | 256,488 | +0.14(+0.60%) |
Feb 05, 2015 | 22.56 | 24.17 | 22.54 | 23.49 | 498,140 | +1.69(+7.75%) |
Feb 04, 2015 | 21.88 | 21.92 | 21.54 | 21.80 | 203,544 | -0.15(-0.68%) |
Feb 03, 2015 | 20.88 | 22.00 | 20.87 | 21.95 | 336,939 | +1.09(+5.23%) |