Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.08 | 24.20 | 24.08 | 24.14 | 4,762 | -0.10(-0.41%) |
Apr 29, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 517 | +0.00(+0.00%) |
Apr 28, 2015 | 24.24 | 24.27 | 24.24 | 24.24 | 5,984 | -0.19(-0.78%) |
Apr 27, 2015 | 24.43 | 24.43 | 24.43 | 24.43 | 460 | +0.10(+0.41%) |
Apr 24, 2015 | 24.33 | 24.33 | 24.33 | 24.33 | 867 | +0.00(+0.00%) |
Apr 23, 2015 | 24.25 | 24.33 | 24.25 | 24.33 | 1,370 | +0.23(+0.95%) |
Apr 22, 2015 | 24.13 | 24.13 | 24.07 | 24.10 | 1,820 | -0.16(-0.66%) |
Apr 21, 2015 | 24.26 | 24.26 | 24.26 | 24.26 | 757 | +0.05(+0.21%) |
Apr 20, 2015 | 24.18 | 24.25 | 24.18 | 24.21 | 3,576 | +0.15(+0.62%) |
Apr 17, 2015 | 24.06 | 24.06 | 24.06 | 24.06 | 527 | -0.13(-0.54%) |
Apr 16, 2015 | 24.15 | 24.19 | 24.15 | 24.19 | 1,057 | -0.10(-0.41%) |
Apr 15, 2015 | 24.14 | 24.29 | 24.13 | 24.29 | 5,276 | +0.28(+1.17%) |
Apr 14, 2015 | 24.01 | 24.01 | 23.98 | 24.01 | 6,400 | +0.01(+0.04%) |
Apr 13, 2015 | 24.04 | 24.05 | 24.00 | 24.00 | 1,839 | -0.02(-0.08%) |
Apr 10, 2015 | 23.99 | 24.02 | 23.99 | 24.02 | 3,407 | +0.07(+0.29%) |
Apr 09, 2015 | 23.78 | 23.97 | 23.78 | 23.95 | 1,828 | +0.20(+0.84%) |
Apr 08, 2015 | 23.72 | 23.78 | 23.72 | 23.75 | 2,930 | -0.03(-0.13%) |
Apr 07, 2015 | 23.61 | 23.78 | 23.61 | 23.78 | 1,710 | +0.15(+0.63%) |
Apr 06, 2015 | 23.47 | 23.63 | 23.47 | 23.63 | 3,921 | +0.11(+0.47%) |
Apr 02, 2015 | 23.52 | 23.52 | 23.52 | 0 | +0.18(+0.77%) | |
Apr 01, 2015 | 23.34 | 23.34 | 23.34 | 23.34 | 1,175 | +0.10(+0.43%) |
Mar 31, 2015 | 23.08 | 23.28 | 23.08 | 23.24 | 6,142 | -0.04(-0.17%) |
Mar 30, 2015 | 23.26 | 23.28 | 23.26 | 23.28 | 2,014 | +0.20(+0.87%) |
Mar 27, 2015 | 23.18 | 23.18 | 23.00 | 23.08 | 3,505 | -0.12(-0.52%) |
Mar 26, 2015 | 23.35 | 23.35 | 23.20 | 23.20 | 865 | -0.11(-0.47%) |
Mar 25, 2015 | 23.52 | 23.53 | 23.31 | 23.31 | 4,535 | -0.21(-0.89%) |
Mar 24, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 734 | +0.19(+0.81%) |
Mar 23, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 2,524 | +0.08(+0.34%) |
Mar 20, 2015 | 23.29 | 23.35 | 23.25 | 23.25 | 937 | +0.07(+0.30%) |
Mar 19, 2015 | 23.12 | 23.18 | 23.05 | 23.18 | 3,035 | -0.11(-0.47%) |
Mar 18, 2015 | 23.12 | 23.29 | 23.09 | 23.29 | 7,645 | +0.17(+0.74%) |
Mar 17, 2015 | 23.12 | 23.12 | 23.12 | 23.12 | 615 | -0.11(-0.47%) |
Mar 16, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 523 | +0.13(+0.56%) |
Mar 13, 2015 | 23.23 | 23.23 | 23.02 | 23.10 | 1,323 | -0.21(-0.90%) |
Mar 12, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 2,950 | +0.16(+0.69%) |
Mar 11, 2015 | 23.05 | 23.15 | 23.05 | 23.15 | 903 | +0.08(+0.35%) |
Mar 10, 2015 | 23.32 | 23.32 | 23.02 | 23.07 | 5,831 | -0.42(-1.79%) |
Mar 09, 2015 | 23.53 | 23.64 | 23.49 | 23.49 | 3,956 | -0.06(-0.25%) |
Mar 06, 2015 | 23.74 | 23.74 | 23.55 | 23.55 | 4,688 | -0.27(-1.13%) |
Mar 05, 2015 | 23.84 | 23.88 | 23.79 | 23.82 | 4,569 | +0.05(+0.21%) |
Mar 04, 2015 | 23.90 | 23.90 | 23.77 | 3,872 | -0.13(-0.54%) | |
Mar 03, 2015 | 24.10 | 24.10 | 23.90 | 23.90 | 1,540 | -0.19(-0.79%) |
Mar 02, 2015 | 24.15 | 24.15 | 24.09 | 24.09 | 2,324 | -0.12(-0.50%) |
Feb 27, 2015 | 24.04 | 24.25 | 24.04 | 24.21 | 4,946 | +0.07(+0.29%) |
Feb 26, 2015 | 24.08 | 24.14 | 24.08 | 24.14 | 1,271 | +0.07(+0.29%) |
Feb 25, 2015 | 23.99 | 24.07 | 23.91 | 24.07 | 3,877 | +0.19(+0.80%) |
Feb 24, 2015 | 23.85 | 23.96 | 23.81 | 23.88 | 4,865 | +0.02(+0.08%) |
Feb 23, 2015 | 23.84 | 23.87 | 23.84 | 23.86 | 570 | -0.14(-0.58%) |
Feb 20, 2015 | 23.96 | 24.00 | 23.96 | 24.00 | 926 | -0.11(-0.46%) |
Feb 19, 2015 | 24.06 | 24.11 | 24.06 | 24.11 | 3,466 | +0.01(+0.04%) |
Feb 18, 2015 | 24.14 | 24.14 | 24.09 | 24.10 | 1,412 | -0.15(-0.62%) |
Feb 17, 2015 | 24.18 | 24.25 | 24.18 | 24.25 | 1,840 | -0.02(-0.08%) |
Feb 13, 2015 | 24.27 | 24.27 | 24.27 | 0 | +0.14(+0.58%) | |
Feb 12, 2015 | 24.13 | 24.13 | 24.13 | 24.13 | 1,474 | +0.09(+0.37%) |
Feb 11, 2015 | 23.95 | 24.04 | 23.95 | 24.04 | 1,085 | +0.06(+0.25%) |
Feb 10, 2015 | 24.04 | 24.04 | 23.98 | 23.98 | 1,797 | +0.00(+0.00%) |
Feb 09, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 148 | -0.05(-0.21%) |
Feb 06, 2015 | 24.03 | 24.03 | 24.03 | 24.03 | 880 | +0.00(+0.00%) |
Feb 05, 2015 | 23.85 | 24.03 | 23.85 | 24.03 | 1,939 | +0.25(+1.05%) |
Feb 04, 2015 | 23.82 | 23.82 | 23.78 | 23.78 | 1,484 | -0.13(-0.54%) |
Feb 03, 2015 | 24.00 | 24.00 | 23.91 | 23.91 | 9,980 | +0.61(+2.62%) |