Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.26 | 24.31 | 24.04 | 24.14 | 262,600 | -0.21(-0.86%) |
Apr 29, 2015 | 24.32 | 24.41 | 24.25 | 24.35 | 277,051 | -0.08(-0.35%) |
Apr 28, 2015 | 24.36 | 24.44 | 24.22 | 24.43 | 190,668 | +0.04(+0.14%) |
Apr 27, 2015 | 24.54 | 24.55 | 24.35 | 24.40 | 222,321 | -0.07(-0.27%) |
Apr 24, 2015 | 24.48 | 24.50 | 24.42 | 24.46 | 93,386 | +0.04(+0.16%) |
Apr 23, 2015 | 24.31 | 24.50 | 24.31 | 24.43 | 320,946 | +0.07(+0.27%) |
Apr 22, 2015 | 24.29 | 24.37 | 24.19 | 24.36 | 232,617 | +0.12(+0.52%) |
Apr 21, 2015 | 24.37 | 24.38 | 24.22 | 24.23 | 126,426 | -0.04(-0.14%) |
Apr 20, 2015 | 24.19 | 24.31 | 24.19 | 24.27 | 140,634 | +0.22(+0.91%) |
Apr 17, 2015 | 24.16 | 24.20 | 23.96 | 24.05 | 263,740 | -0.27(-1.11%) |
Apr 16, 2015 | 24.28 | 24.39 | 24.27 | 24.32 | 292,035 | -0.02(-0.08%) |
Apr 15, 2015 | 24.30 | 24.40 | 24.29 | 24.34 | 521,841 | +0.12(+0.52%) |
Apr 14, 2015 | 24.16 | 24.25 | 24.08 | 24.21 | 132,611 | +0.02(+0.10%) |
Apr 13, 2015 | 24.28 | 24.36 | 24.18 | 24.19 | 214,540 | -0.10(-0.41%) |
Apr 10, 2015 | 24.20 | 24.29 | 24.17 | 24.29 | 133,478 | +0.11(+0.48%) |
Apr 09, 2015 | 24.04 | 24.18 | 23.97 | 24.18 | 212,138 | +0.14(+0.60%) |
Apr 08, 2015 | 24.00 | 24.11 | 23.97 | 24.03 | 209,840 | +0.04(+0.17%) |
Apr 07, 2015 | 24.04 | 24.14 | 23.99 | 23.99 | 201,257 | -0.05(-0.21%) |
Apr 06, 2015 | 23.77 | 24.10 | 23.75 | 24.04 | 416,707 | +0.14(+0.59%) |
Apr 02, 2015 | 23.90 | 23.90 | 23.90 | 0 | +0.11(+0.46%) | |
Apr 01, 2015 | 23.87 | 23.87 | 23.66 | 23.79 | 539,045 | -0.11(-0.46%) |
Mar 31, 2015 | 23.98 | 24.07 | 23.89 | 23.90 | 180,484 | -0.19(-0.79%) |
Mar 30, 2015 | 23.95 | 24.12 | 23.95 | 24.09 | 482,998 | +0.30(+1.26%) |
Mar 27, 2015 | 23.73 | 23.82 | 23.70 | 23.79 | 173,387 | +0.05(+0.21%) |
Mar 26, 2015 | 23.73 | 23.87 | 23.63 | 23.74 | 728,947 | -0.07(-0.29%) |
Mar 25, 2015 | 24.19 | 24.19 | 23.81 | 23.81 | 548,138 | -0.36(-1.49%) |
Mar 24, 2015 | 24.30 | 24.35 | 24.17 | 24.17 | 416,083 | -0.15(-0.62%) |
Mar 23, 2015 | 24.36 | 24.43 | 24.32 | 24.32 | 332,868 | -0.05(-0.21%) |
Mar 20, 2015 | 24.28 | 24.42 | 24.27 | 24.37 | 302,467 | +0.23(+0.95%) |
Mar 19, 2015 | 24.19 | 24.23 | 24.09 | 24.14 | 247,856 | -0.12(-0.49%) |
Mar 18, 2015 | 23.89 | 24.35 | 23.81 | 24.26 | 307,462 | +0.28(+1.17%) |
Mar 17, 2015 | 23.93 | 24.01 | 23.85 | 23.98 | 136,625 | -0.05(-0.21%) |
Mar 16, 2015 | 23.81 | 24.03 | 23.80 | 24.03 | 266,423 | +0.29(+1.22%) |
Mar 13, 2015 | 23.81 | 23.82 | 23.56 | 23.74 | 545,333 | -0.11(-0.46%) |
Mar 12, 2015 | 23.65 | 23.86 | 23.65 | 23.85 | 152,095 | +0.28(+1.19%) |
Mar 11, 2015 | 23.64 | 23.66 | 23.54 | 23.57 | 214,447 | -0.03(-0.13%) |
Mar 10, 2015 | 23.82 | 23.82 | 23.60 | 23.60 | 393,330 | -0.40(-1.69%) |
Mar 09, 2015 | 23.94 | 24.05 | 23.92 | 24.00 | 129,984 | +0.11(+0.44%) |
Mar 06, 2015 | 24.13 | 24.18 | 23.85 | 23.90 | 491,109 | -0.37(-1.52%) |
Mar 05, 2015 | 24.28 | 24.28 | 24.19 | 24.27 | 211,845 | +0.05(+0.21%) |
Mar 04, 2015 | 24.32 | 24.11 | 24.22 | 302,886 | -0.10(-0.41%) | |
Mar 03, 2015 | 24.25 | 24.32 | 210,984 | -0.11(-0.45%) | ||
Mar 02, 2015 | 24.29 | 24.43 | 24.28 | 24.43 | 255,964 | +0.13(+0.53%) |
Feb 27, 2015 | 24.35 | 24.37 | 24.27 | 24.30 | 224,009 | -0.06(-0.27%) |
Feb 26, 2015 | 24.38 | 24.39 | 24.28 | 24.36 | 163,331 | -0.02(-0.06%) |
Feb 25, 2015 | 24.38 | 24.44 | 24.33 | 24.38 | 232,070 | -0.02(-0.08%) |
Feb 24, 2015 | 24.33 | 24.43 | 24.31 | 24.40 | 607,737 | +0.07(+0.29%) |
Feb 23, 2015 | 24.32 | 24.33 | 24.27 | 24.33 | 187,969 | -0.01(-0.04%) |
Feb 20, 2015 | 24.14 | 24.34 | 24.06 | 24.34 | 272,072 | +0.15(+0.62%) |
Feb 19, 2015 | 24.12 | 24.23 | 24.11 | 24.19 | 189,635 | -0.01(-0.04%) |
Feb 18, 2015 | 24.14 | 24.21 | 24.12 | 24.20 | 205,228 | +0.02(+0.08%) |
Feb 17, 2015 | 24.12 | 24.21 | 24.09 | 24.18 | 237,627 | +0.02(+0.08%) |
Feb 13, 2015 | 24.16 | 24.16 | 24.16 | 0 | +0.09(+0.39%) | |
Feb 12, 2015 | 23.96 | 24.07 | 23.94 | 24.07 | 313,673 | +0.24(+0.99%) |
Feb 11, 2015 | 23.82 | 23.90 | 23.73 | 23.83 | 443,282 | +0.00(+0.00%) |
Feb 10, 2015 | 23.73 | 23.85 | 23.61 | 23.83 | 441,549 | +0.24(+1.02%) |
Feb 09, 2015 | 23.60 | 23.69 | 23.53 | 23.59 | 737,988 | -0.08(-0.34%) |
Feb 06, 2015 | 23.81 | 23.87 | 23.63 | 23.67 | 430,530 | -0.06(-0.25%) |
Feb 05, 2015 | 23.61 | 23.76 | 23.59 | 23.73 | 443,556 | +0.24(+1.02%) |
Feb 04, 2015 | 23.50 | 23.66 | 23.46 | 23.49 | 444,290 | -0.10(-0.42%) |
Feb 03, 2015 | 23.38 | 23.60 | 23.34 | 23.59 | 591,158 | +0.33(+1.42%) |