Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.21 | 27.44 | 26.06 | 26.21 | 270,562 | -0.97(-3.57%) |
Apr 29, 2015 | 27.75 | 27.89 | 26.95 | 27.18 | 428,767 | -0.58(-2.09%) |
Apr 28, 2015 | 26.11 | 27.88 | 25.94 | 27.76 | 557,635 | +1.75(+6.73%) |
Apr 27, 2015 | 25.50 | 26.07 | 25.50 | 26.01 | 527,856 | +0.49(+1.92%) |
Apr 24, 2015 | 25.20 | 25.59 | 25.07 | 25.52 | 179,502 | +0.39(+1.55%) |
Apr 23, 2015 | 24.65 | 25.16 | 24.55 | 25.13 | 131,627 | +0.40(+1.62%) |
Apr 22, 2015 | 24.56 | 24.97 | 24.51 | 24.73 | 201,399 | +0.12(+0.49%) |
Apr 21, 2015 | 24.59 | 24.71 | 24.50 | 24.61 | 157,125 | +0.11(+0.45%) |
Apr 20, 2015 | 24.54 | 24.58 | 24.32 | 24.50 | 84,228 | +0.15(+0.62%) |
Apr 17, 2015 | 24.20 | 24.37 | 24.15 | 24.35 | 127,866 | +0.06(+0.25%) |
Apr 16, 2015 | 24.13 | 24.75 | 24.00 | 24.29 | 153,673 | +0.19(+0.79%) |
Apr 15, 2015 | 24.00 | 24.20 | 23.91 | 24.10 | 291,143 | +0.10(+0.42%) |
Apr 14, 2015 | 24.00 | 24.21 | 23.88 | 24.00 | 129,252 | -0.06(-0.25%) |
Apr 13, 2015 | 23.94 | 24.29 | 23.94 | 24.06 | 145,401 | +0.03(+0.12%) |
Apr 10, 2015 | 24.14 | 24.14 | 23.86 | 24.03 | 185,380 | -0.01(-0.04%) |
Apr 09, 2015 | 24.00 | 24.07 | 23.72 | 24.04 | 180,288 | +0.04(+0.17%) |
Apr 08, 2015 | 24.07 | 24.10 | 23.81 | 24.00 | 101,432 | +0.03(+0.13%) |
Apr 07, 2015 | 23.75 | 24.10 | 23.53 | 23.97 | 155,991 | +0.08(+0.33%) |
Apr 06, 2015 | 24.27 | 24.36 | 23.58 | 23.89 | 178,330 | -0.54(-2.21%) |
Apr 02, 2015 | 24.50 | 24.43 | 24.43 | 24.43 | 85,900 | -0.51(-2.04%) |
Apr 01, 2015 | 24.89 | 25.00 | 24.52 | 24.94 | 103,732 | -0.05(-0.20%) |
Mar 31, 2015 | 25.00 | 25.30 | 24.51 | 24.99 | 204,664 | +0.03(+0.12%) |
Mar 30, 2015 | 25.20 | 25.40 | 24.76 | 24.96 | 124,198 | -0.25(-0.99%) |
Mar 27, 2015 | 25.34 | 25.85 | 25.07 | 25.21 | 164,583 | -0.18(-0.71%) |
Mar 26, 2015 | 24.51 | 25.45 | 24.26 | 25.39 | 276,023 | +0.65(+2.63%) |
Mar 25, 2015 | 26.50 | 26.50 | 24.21 | 24.74 | 870,960 | -1.23(-4.74%) |
Mar 24, 2015 | 25.00 | 26.48 | 24.88 | 25.97 | 723,340 | +0.97(+3.88%) |
Mar 23, 2015 | 25.05 | 25.40 | 24.89 | 25.00 | 573,446 | -0.03(-0.12%) |
Mar 20, 2015 | 25.12 | 25.52 | 24.66 | 25.03 | 1,231,009 | -0.04(-0.16%) |
Mar 19, 2015 | 25.03 | 25.53 | 24.36 | 25.07 | 685,550 | +0.10(+0.40%) |
Mar 18, 2015 | 24.38 | 25.30 | 24.23 | 24.97 | 315,900 | +0.65(+2.67%) |
Mar 17, 2015 | 24.40 | 24.60 | 23.97 | 24.32 | 200,933 | -0.08(-0.33%) |
Mar 16, 2015 | 24.01 | 24.69 | 23.91 | 24.40 | 301,892 | +0.77(+3.26%) |
Mar 13, 2015 | 24.02 | 24.45 | 23.39 | 23.63 | 189,809 | -0.37(-1.54%) |
Mar 12, 2015 | 23.50 | 24.09 | 23.35 | 24.00 | 231,809 | +0.04(+0.17%) |
Mar 11, 2015 | 23.56 | 24.00 | 23.56 | 23.96 | 199,917 | +0.33(+1.40%) |
Mar 10, 2015 | 22.95 | 23.72 | 22.83 | 23.63 | 332,618 | +0.55(+2.38%) |
Mar 09, 2015 | 22.25 | 23.43 | 22.24 | 23.08 | 436,042 | +0.89(+4.01%) |
Mar 06, 2015 | 21.82 | 22.47 | 21.56 | 22.19 | 407,431 | +0.69(+3.21%) |
Mar 05, 2015 | 21.22 | 21.56 | 21.11 | 21.50 | 274,704 | +0.24(+1.13%) |
Mar 04, 2015 | 21.03 | 21.35 | 20.92 | 21.26 | 197,731 | +0.19(+0.90%) |
Mar 03, 2015 | 20.90 | 21.15 | 20.54 | 21.07 | 154,609 | +0.18(+0.86%) |
Mar 02, 2015 | 20.00 | 20.96 | 19.98 | 20.89 | 232,082 | +0.62(+3.06%) |
Feb 27, 2015 | 19.83 | 20.42 | 19.74 | 20.27 | 164,385 | +0.51(+2.58%) |
Feb 26, 2015 | 20.00 | 20.27 | 19.64 | 19.76 | 78,935 | -0.21(-1.05%) |
Feb 25, 2015 | 19.40 | 20.05 | 19.40 | 19.97 | 152,502 | +0.51(+2.62%) |
Feb 24, 2015 | 19.01 | 19.95 | 19.01 | 19.46 | 131,974 | -0.29(-1.47%) |
Feb 23, 2015 | 19.45 | 20.00 | 19.42 | 19.75 | 159,291 | +0.33(+1.70%) |
Feb 20, 2015 | 19.82 | 19.99 | 19.24 | 19.42 | 164,038 | -0.45(-2.26%) |
Feb 19, 2015 | 20.10 | 20.39 | 19.75 | 19.87 | 198,446 | -0.26(-1.29%) |
Feb 18, 2015 | 19.85 | 20.19 | 19.83 | 20.13 | 167,963 | +0.00(+0.00%) |
Feb 17, 2015 | 20.00 | 20.37 | 19.83 | 20.13 | 261,899 | +0.11(+0.55%) |
Feb 13, 2015 | 19.93 | 20.02 | 20.02 | 20.02 | 329,000 | +0.04(+0.20%) |
Feb 12, 2015 | 19.57 | 20.10 | 19.43 | 19.98 | 671,110 | +0.45(+2.30%) |
Feb 11, 2015 | 19.10 | 19.55 | 18.94 | 19.53 | 368,165 | +0.37(+1.93%) |
Feb 10, 2015 | 19.00 | 19.20 | 18.94 | 19.16 | 222,811 | +0.21(+1.11%) |
Feb 09, 2015 | 19.22 | 19.31 | 18.88 | 18.95 | 131,409 | -0.35(-1.81%) |
Feb 06, 2015 | 19.72 | 20.80 | 19.11 | 19.30 | 213,865 | -0.40(-2.03%) |
Feb 05, 2015 | 19.71 | 20.09 | 19.44 | 19.70 | 186,908 | -0.03(-0.15%) |
Feb 04, 2015 | 19.67 | 19.99 | 19.35 | 19.73 | 143,768 | +0.07(+0.36%) |
Feb 03, 2015 | 19.69 | 20.14 | 19.52 | 19.66 | 137,909 | -0.04(-0.20%) |