Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.77 | 26.57 | 25.77 | 26.14 | 1,477,576 | +0.36(+1.38%) |
Apr 29, 2015 | 25.93 | 26.07 | 25.13 | 25.79 | 1,300,073 | -0.15(-0.57%) |
Apr 28, 2015 | 25.88 | 25.98 | 25.34 | 25.93 | 766,367 | +0.14(+0.54%) |
Apr 27, 2015 | 26.06 | 26.25 | 25.73 | 25.80 | 565,421 | +0.02(+0.07%) |
Apr 24, 2015 | 25.90 | 26.17 | 25.58 | 25.78 | 629,598 | -0.09(-0.33%) |
Apr 23, 2015 | 24.58 | 26.18 | 24.58 | 25.87 | 1,413,208 | +0.10(+0.40%) |
Apr 22, 2015 | 25.54 | 25.80 | 25.29 | 25.76 | 1,274,575 | +0.31(+1.22%) |
Apr 21, 2015 | 25.80 | 25.80 | 25.19 | 25.45 | 1,123,559 | -0.29(-1.14%) |
Apr 20, 2015 | 25.10 | 25.75 | 25.02 | 25.74 | 1,329,196 | +0.88(+3.55%) |
Apr 17, 2015 | 24.64 | 25.05 | 24.59 | 24.86 | 1,689,510 | +0.00(+0.00%) |
Apr 16, 2015 | 24.61 | 25.14 | 24.54 | 24.86 | 965,798 | +0.33(+1.34%) |
Apr 15, 2015 | 24.67 | 24.68 | 24.40 | 24.53 | 398,683 | +0.03(+0.14%) |
Apr 14, 2015 | 24.38 | 24.67 | 24.10 | 24.50 | 622,885 | +0.16(+0.68%) |
Apr 13, 2015 | 24.46 | 24.46 | 24.12 | 24.33 | 638,861 | +0.25(+1.04%) |
Apr 10, 2015 | 23.81 | 24.44 | 23.66 | 24.08 | 548,181 | +0.23(+0.98%) |
Apr 09, 2015 | 24.30 | 24.42 | 23.65 | 23.85 | 606,129 | -0.20(-0.83%) |
Apr 08, 2015 | 24.18 | 24.31 | 23.92 | 24.05 | 403,137 | -0.15(-0.61%) |
Apr 07, 2015 | 24.08 | 24.32 | 24.00 | 24.19 | 807,764 | +0.23(+0.94%) |
Apr 06, 2015 | 23.99 | 24.19 | 23.87 | 23.97 | 542,018 | -0.10(-0.43%) |
Apr 02, 2015 | 24.13 | 24.07 | 24.07 | 24.07 | 487,223 | -0.01(-0.04%) |
Apr 01, 2015 | 23.54 | 24.18 | 23.48 | 24.08 | 694,328 | +0.61(+2.62%) |
Mar 31, 2015 | 23.48 | 23.59 | 23.36 | 23.47 | 283,648 | +0.02(+0.07%) |
Mar 30, 2015 | 23.58 | 23.70 | 23.30 | 23.45 | 418,728 | +0.09(+0.37%) |
Mar 27, 2015 | 22.94 | 23.44 | 22.62 | 23.36 | 557,602 | +0.52(+2.27%) |
Mar 26, 2015 | 23.02 | 23.19 | 22.67 | 22.84 | 321,960 | -0.21(-0.90%) |
Mar 25, 2015 | 23.45 | 23.52 | 22.91 | 23.05 | 894,799 | -0.39(-1.66%) |
Mar 24, 2015 | 23.21 | 23.55 | 22.99 | 23.44 | 460,394 | +0.19(+0.82%) |
Mar 23, 2015 | 22.99 | 23.52 | 22.99 | 23.25 | 1,032,127 | +0.15(+0.64%) |
Mar 20, 2015 | 23.02 | 23.19 | 22.83 | 23.10 | 828,314 | +0.43(+1.91%) |
Mar 19, 2015 | 22.73 | 22.95 | 22.56 | 22.67 | 383,245 | -0.15(-0.65%) |
Mar 18, 2015 | 22.73 | 22.90 | 22.41 | 22.82 | 3,106,298 | +0.03(+0.15%) |
Mar 17, 2015 | 22.76 | 22.83 | 22.51 | 22.78 | 426,286 | +0.05(+0.23%) |
Mar 16, 2015 | 22.78 | 22.83 | 22.44 | 22.73 | 793,024 | -0.03(-0.11%) |
Mar 13, 2015 | 23.30 | 23.38 | 22.64 | 22.76 | 703,410 | -0.49(-2.12%) |
Mar 12, 2015 | 23.25 | 23.55 | 23.06 | 23.25 | 974,078 | +0.02(+0.07%) |
Mar 11, 2015 | 23.50 | 23.58 | 23.06 | 23.23 | 429,708 | -0.33(-1.40%) |
Mar 10, 2015 | 23.51 | 23.59 | 23.00 | 23.56 | 584,280 | -0.03(-0.11%) |
Mar 09, 2015 | 23.82 | 23.86 | 23.39 | 23.59 | 617,162 | -0.04(-0.18%) |
Mar 06, 2015 | 23.90 | 24.08 | 23.35 | 23.63 | 1,999,457 | +0.28(+1.19%) |
Mar 05, 2015 | 22.80 | 23.54 | 22.80 | 23.35 | 1,154,062 | +0.23(+1.01%) |
Mar 04, 2015 | 22.64 | 23.39 | 22.45 | 23.12 | 1,587,579 | +0.67(+2.97%) |
Mar 03, 2015 | 22.56 | 22.67 | 22.37 | 22.45 | 494,874 | -0.06(-0.27%) |
Mar 02, 2015 | 22.51 | 22.67 | 22.26 | 22.51 | 960,995 | +0.13(+0.58%) |
Feb 27, 2015 | 22.42 | 22.55 | 22.22 | 22.38 | 533,150 | +0.18(+0.82%) |
Feb 26, 2015 | 22.61 | 22.90 | 22.19 | 22.20 | 706,001 | -0.38(-1.69%) |
Feb 25, 2015 | 23.02 | 23.02 | 22.37 | 22.58 | 1,376,171 | -0.34(-1.47%) |
Feb 24, 2015 | 22.90 | 23.03 | 22.70 | 22.92 | 956,585 | +0.02(+0.08%) |
Feb 23, 2015 | 23.38 | 23.54 | 22.69 | 22.90 | 1,005,225 | -0.51(-2.18%) |
Feb 20, 2015 | 23.51 | 23.61 | 23.28 | 23.41 | 907,816 | +0.02(+0.07%) |
Feb 19, 2015 | 23.21 | 23.53 | 23.21 | 23.40 | 988,175 | -1.23(-4.99%) |
Feb 18, 2015 | 24.68 | 25.27 | 24.46 | 24.63 | 1,503,081 | +0.36(+1.50%) |
Feb 17, 2015 | 24.45 | 24.68 | 24.04 | 24.26 | 1,318,308 | -0.14(-0.57%) |
Feb 13, 2015 | 24.67 | 24.40 | 24.40 | 24.40 | 714,840 | +0.03(+0.14%) |
Feb 12, 2015 | 23.77 | 24.65 | 23.77 | 24.37 | 777,759 | +0.44(+1.85%) |
Feb 11, 2015 | 24.25 | 24.34 | 23.52 | 23.93 | 881,926 | +0.50(+2.14%) |
Feb 10, 2015 | 23.36 | 23.59 | 23.22 | 23.42 | 619,577 | +0.10(+0.41%) |
Feb 09, 2015 | 23.06 | 23.38 | 22.96 | 23.33 | 335,295 | +0.29(+1.24%) |
Feb 06, 2015 | 22.99 | 23.47 | 22.95 | 23.04 | 671,906 | +0.10(+0.45%) |
Feb 05, 2015 | 23.20 | 23.38 | 22.83 | 22.94 | 418,775 | -0.05(-0.23%) |
Feb 04, 2015 | 23.13 | 23.59 | 22.92 | 22.99 | 514,228 | -0.36(-1.56%) |
Feb 03, 2015 | 23.49 | 23.71 | 22.70 | 23.35 | 1,191,916 | +0.05(+0.22%) |