Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.00 | 25.00 | 24.75 | 24.81 | 21,884 | -0.33(-1.31%) |
Apr 29, 2015 | 25.04 | 25.17 | 24.88 | 25.14 | 86,738 | -0.09(-0.36%) |
Apr 28, 2015 | 25.05 | 25.30 | 25.05 | 25.23 | 25,962 | +0.95(+3.93%) |
Apr 27, 2015 | 24.26 | 24.34 | 24.22 | 24.28 | 17,021 | -0.02(-0.10%) |
Apr 24, 2015 | 24.20 | 24.30 | 24.20 | 24.30 | 22,461 | +0.11(+0.45%) |
Apr 23, 2015 | 24.08 | 24.23 | 24.03 | 24.19 | 46,068 | -0.04(-0.17%) |
Apr 22, 2015 | 24.12 | 24.25 | 24.12 | 24.23 | 34,424 | +0.12(+0.50%) |
Apr 21, 2015 | 24.10 | 24.14 | 24.10 | 24.11 | 19,536 | +0.30(+1.28%) |
Apr 20, 2015 | 23.75 | 23.89 | 23.75 | 23.81 | 14,484 | +0.02(+0.07%) |
Apr 17, 2015 | 23.72 | 23.96 | 23.72 | 23.79 | 33,745 | -0.03(-0.13%) |
Apr 16, 2015 | 23.69 | 23.82 | 23.69 | 23.82 | 32,947 | +0.06(+0.25%) |
Apr 15, 2015 | 23.73 | 23.78 | 23.70 | 23.76 | 16,016 | +0.34(+1.43%) |
Apr 14, 2015 | 23.38 | 23.46 | 23.34 | 23.43 | 29,040 | +0.23(+0.97%) |
Apr 13, 2015 | 23.21 | 23.25 | 23.17 | 23.20 | 71,173 | -0.01(-0.04%) |
Apr 10, 2015 | 23.16 | 23.23 | 23.10 | 23.21 | 23,191 | +0.10(+0.43%) |
Apr 09, 2015 | 23.05 | 23.34 | 23.01 | 23.11 | 32,128 | -0.07(-0.30%) |
Apr 08, 2015 | 23.18 | 23.21 | 23.10 | 23.18 | 48,960 | +0.25(+1.09%) |
Apr 07, 2015 | 22.95 | 23.00 | 22.85 | 22.93 | 164,464 | +0.02(+0.07%) |
Apr 06, 2015 | 22.83 | 23.05 | 22.83 | 22.91 | 23,248 | +0.39(+1.75%) |
Apr 02, 2015 | 22.52 | 22.52 | 22.52 | 0 | +0.26(+1.17%) | |
Apr 01, 2015 | 22.41 | 22.59 | 22.20 | 22.26 | 79,232 | -0.61(-2.67%) |
Mar 31, 2015 | 22.91 | 22.93 | 22.80 | 22.87 | 70,355 | -0.05(-0.22%) |
Mar 30, 2015 | 22.76 | 22.93 | 22.76 | 22.92 | 25,847 | +0.04(+0.17%) |
Mar 27, 2015 | 22.84 | 22.91 | 22.76 | 22.88 | 29,127 | -0.37(-1.59%) |
Mar 26, 2015 | 23.50 | 23.50 | 23.05 | 23.25 | 50,439 | -0.30(-1.27%) |
Mar 25, 2015 | 23.57 | 23.67 | 23.50 | 23.55 | 34,863 | -0.47(-1.96%) |
Mar 24, 2015 | 24.07 | 24.15 | 24.01 | 24.02 | 29,799 | -0.24(-0.99%) |
Mar 23, 2015 | 24.18 | 24.34 | 24.18 | 24.26 | 27,658 | +0.30(+1.25%) |
Mar 20, 2015 | 23.79 | 23.96 | 23.75 | 23.96 | 28,008 | +0.33(+1.38%) |
Mar 19, 2015 | 23.69 | 23.75 | 23.60 | 23.63 | 16,959 | -0.27(-1.13%) |
Mar 18, 2015 | 23.60 | 23.97 | 23.55 | 23.91 | 23,658 | +0.29(+1.21%) |
Mar 17, 2015 | 23.50 | 23.62 | 23.45 | 23.62 | 47,413 | -0.08(-0.34%) |
Mar 16, 2015 | 23.65 | 23.72 | 23.65 | 23.70 | 36,756 | +0.41(+1.76%) |
Mar 13, 2015 | 23.23 | 23.30 | 23.13 | 23.29 | 18,350 | +0.16(+0.69%) |
Mar 12, 2015 | 22.93 | 23.15 | 22.89 | 23.13 | 33,838 | +0.61(+2.73%) |
Mar 11, 2015 | 22.50 | 22.63 | 22.44 | 22.52 | 29,008 | +0.14(+0.63%) |
Mar 10, 2015 | 22.28 | 22.43 | 22.25 | 22.38 | 23,857 | -0.34(-1.50%) |
Mar 09, 2015 | 22.72 | 22.76 | 22.68 | 22.71 | 26,411 | -0.11(-0.46%) |
Mar 06, 2015 | 23.01 | 23.01 | 22.76 | 22.82 | 23,192 | -0.11(-0.48%) |
Mar 05, 2015 | 22.99 | 22.99 | 22.83 | 22.93 | 39,900 | -0.17(-0.74%) |
Mar 04, 2015 | 23.18 | 23.44 | 23.10 | 79,490 | -0.34(-1.45%) | |
Mar 03, 2015 | 23.46 | 23.46 | 23.36 | 23.44 | 20,837 | -0.08(-0.34%) |
Mar 02, 2015 | 23.45 | 23.52 | 23.41 | 23.52 | 32,259 | +0.01(+0.04%) |
Feb 27, 2015 | 23.52 | 23.58 | 23.50 | 23.51 | 26,330 | -0.12(-0.51%) |
Feb 26, 2015 | 23.67 | 23.75 | 23.61 | 23.63 | 53,056 | +0.00(+0.01%) |
Feb 25, 2015 | 23.57 | 23.69 | 23.53 | 23.63 | 24,641 | -0.13(-0.56%) |
Feb 24, 2015 | 23.58 | 23.74 | 23.58 | 23.76 | 21,387 | +0.18(+0.76%) |
Feb 23, 2015 | 23.56 | 23.58 | 23.43 | 23.58 | 29,403 | +0.03(+0.13%) |
Feb 20, 2015 | 23.35 | 23.55 | 23.28 | 23.55 | 45,585 | +0.19(+0.81%) |
Feb 19, 2015 | 23.31 | 23.40 | 23.31 | 23.36 | 24,833 | -0.08(-0.34%) |
Feb 18, 2015 | 23.25 | 23.55 | 23.25 | 23.44 | 22,326 | +0.03(+0.13%) |
Feb 17, 2015 | 23.36 | 23.42 | 23.27 | 23.41 | 23,418 | +0.00(+0.00%) |
Feb 13, 2015 | 23.41 | 23.41 | 23.41 | 0 | +0.30(+1.30%) | |
Feb 12, 2015 | 22.95 | 23.12 | 22.95 | 23.11 | 27,740 | +0.12(+0.52%) |
Feb 11, 2015 | 22.83 | 22.99 | 22.83 | 22.99 | 39,094 | +0.15(+0.66%) |
Feb 10, 2015 | 22.72 | 22.96 | 22.72 | 22.84 | 417,660 | +0.04(+0.18%) |
Feb 09, 2015 | 22.92 | 22.92 | 22.73 | 22.80 | 28,374 | -0.16(-0.68%) |
Feb 06, 2015 | 22.84 | 23.14 | 22.84 | 22.96 | 21,529 | -0.27(-1.18%) |
Feb 05, 2015 | 23.12 | 23.23 | 23.11 | 23.23 | 21,092 | +0.04(+0.17%) |
Feb 04, 2015 | 23.09 | 23.27 | 23.09 | 23.19 | 26,733 | +0.57(+2.52%) |
Feb 03, 2015 | 22.65 | 22.68 | 22.48 | 22.62 | 23,698 | +0.12(+0.53%) |