Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.85 | 28.85 | 28.45 | 28.58 | 21,567 | -0.46(-1.59%) |
Apr 29, 2015 | 29.13 | 29.13 | 28.93 | 29.04 | 9,314 | -0.38(-1.28%) |
Apr 28, 2015 | 29.30 | 29.42 | 29.29 | 29.42 | 14,916 | +0.03(+0.11%) |
Apr 27, 2015 | 29.20 | 29.43 | 29.20 | 29.38 | 60,844 | +0.40(+1.38%) |
Apr 24, 2015 | 28.97 | 29.02 | 28.90 | 28.98 | 10,375 | +0.10(+0.35%) |
Apr 23, 2015 | 28.62 | 28.97 | 28.59 | 28.88 | 8,607 | +0.35(+1.24%) |
Apr 22, 2015 | 28.33 | 28.56 | 28.33 | 28.53 | 10,245 | +0.70(+2.50%) |
Apr 21, 2015 | 27.76 | 27.98 | 27.76 | 27.83 | 16,032 | +0.19(+0.68%) |
Apr 20, 2015 | 27.62 | 27.68 | 27.61 | 27.64 | 9,286 | -0.04(-0.14%) |
Apr 17, 2015 | 27.82 | 27.82 | 27.61 | 27.68 | 25,290 | -0.51(-1.81%) |
Apr 16, 2015 | 28.08 | 28.31 | 27.95 | 28.19 | 18,494 | +0.42(+1.52%) |
Apr 15, 2015 | 27.51 | 27.77 | 27.50 | 27.77 | 12,686 | +0.14(+0.51%) |
Apr 14, 2015 | 27.44 | 27.63 | 27.44 | 27.63 | 4,407 | +0.00(+0.00%) |
Apr 13, 2015 | 27.67 | 27.78 | 27.56 | 27.63 | 13,971 | -0.12(-0.42%) |
Apr 10, 2015 | 27.72 | 27.75 | 27.59 | 27.75 | 2,735 | -0.13(-0.46%) |
Apr 09, 2015 | 27.67 | 27.88 | 27.65 | 27.87 | 54,554 | +0.24(+0.88%) |
Apr 08, 2015 | 27.57 | 27.69 | 27.53 | 27.63 | 13,988 | +0.98(+3.67%) |
Apr 07, 2015 | 26.96 | 26.96 | 26.65 | 26.65 | 21,088 | -0.03(-0.12%) |
Apr 06, 2015 | 26.63 | 26.91 | 26.57 | 26.68 | 121,416 | +0.19(+0.71%) |
Apr 02, 2015 | 26.52 | 26.49 | 26.49 | 26.49 | 3,319 | +0.30(+1.14%) |
Apr 01, 2015 | 25.99 | 26.27 | 25.99 | 26.20 | 5,919 | +0.46(+1.80%) |
Mar 31, 2015 | 25.60 | 25.75 | 25.60 | 25.73 | 18,733 | -0.05(-0.18%) |
Mar 30, 2015 | 25.69 | 25.78 | 25.69 | 25.78 | 14,340 | +0.59(+2.33%) |
Mar 27, 2015 | 25.26 | 25.26 | 25.19 | 25.19 | 3,093 | -0.02(-0.09%) |
Mar 26, 2015 | 25.19 | 25.26 | 25.18 | 25.22 | 16,778 | +0.04(+0.16%) |
Mar 25, 2015 | 25.40 | 25.53 | 25.16 | 25.18 | 5,320 | -0.23(-0.92%) |
Mar 24, 2015 | 25.46 | 25.50 | 25.39 | 25.41 | 11,307 | +0.09(+0.34%) |
Mar 23, 2015 | 25.23 | 25.33 | 25.23 | 25.33 | 2,287 | +0.14(+0.56%) |
Mar 20, 2015 | 24.84 | 25.26 | 24.84 | 25.19 | 11,088 | +0.43(+1.74%) |
Mar 19, 2015 | 24.88 | 24.88 | 24.75 | 24.75 | 11,555 | -0.40(-1.59%) |
Mar 18, 2015 | 24.74 | 25.28 | 24.54 | 25.15 | 37,335 | +0.54(+2.20%) |
Mar 17, 2015 | 24.39 | 24.70 | 24.39 | 24.61 | 26,378 | +0.39(+1.62%) |
Mar 16, 2015 | 24.25 | 24.26 | 24.18 | 24.22 | 17,645 | +0.22(+0.91%) |
Mar 13, 2015 | 24.14 | 24.15 | 24.00 | 24.00 | 9,561 | -0.39(-1.61%) |
Mar 12, 2015 | 24.43 | 24.61 | 24.38 | 24.39 | 6,062 | +0.09(+0.39%) |
Mar 11, 2015 | 24.42 | 24.42 | 24.24 | 24.30 | 18,688 | -0.08(-0.32%) |
Mar 10, 2015 | 24.48 | 24.50 | 24.32 | 24.38 | 7,760 | -0.33(-1.33%) |
Mar 09, 2015 | 24.68 | 24.82 | 24.63 | 24.71 | 11,130 | -0.15(-0.60%) |
Mar 06, 2015 | 25.19 | 25.19 | 24.84 | 24.86 | 3,740 | -0.39(-1.55%) |
Mar 05, 2015 | 25.26 | 25.32 | 25.13 | 25.25 | 7,031 | -0.06(-0.25%) |
Mar 04, 2015 | 25.33 | 25.39 | 25.19 | 25.31 | 12,139 | -0.45(-1.76%) |
Mar 03, 2015 | 25.91 | 25.91 | 25.72 | 25.76 | 9,854 | -0.17(-0.66%) |
Mar 02, 2015 | 26.24 | 26.24 | 25.93 | 25.94 | 9,427 | -0.21(-0.81%) |
Feb 27, 2015 | 25.92 | 26.29 | 25.92 | 26.15 | 18,004 | +0.24(+0.94%) |
Feb 26, 2015 | 25.73 | 26.01 | 25.73 | 25.91 | 6,958 | +0.13(+0.49%) |
Feb 25, 2015 | 25.89 | 25.91 | 25.77 | 25.78 | 2,550 | -0.07(-0.27%) |
Feb 24, 2015 | 25.62 | 25.93 | 25.62 | 25.85 | 6,192 | +0.24(+0.92%) |
Feb 23, 2015 | 25.72 | 25.72 | 25.48 | 25.62 | 15,937 | -0.01(-0.03%) |
Feb 20, 2015 | 25.60 | 25.70 | 25.53 | 25.62 | 6,447 | -0.07(-0.27%) |
Feb 19, 2015 | 25.65 | 25.71 | 25.58 | 25.69 | 4,663 | -0.08(-0.31%) |
Feb 18, 2015 | 25.88 | 25.88 | 25.76 | 25.77 | 3,188 | -0.09(-0.35%) |
Feb 17, 2015 | 25.95 | 25.95 | 25.69 | 25.86 | 6,516 | -0.10(-0.37%) |
Feb 13, 2015 | 25.79 | 25.96 | 25.96 | 25.96 | 11,999 | +0.27(+1.04%) |
Feb 12, 2015 | 25.38 | 25.73 | 25.38 | 25.69 | 12,099 | +0.49(+1.93%) |
Feb 11, 2015 | 25.39 | 25.39 | 25.08 | 25.21 | 5,448 | -0.38(-1.47%) |
Feb 10, 2015 | 25.75 | 25.75 | 25.40 | 25.58 | 8,667 | +0.02(+0.06%) |
Feb 09, 2015 | 25.58 | 25.62 | 25.53 | 25.57 | 4,051 | +0.01(+0.03%) |
Feb 06, 2015 | 25.58 | 25.73 | 25.51 | 25.56 | 5,804 | -0.26(-1.00%) |
Feb 05, 2015 | 25.78 | 25.97 | 25.70 | 25.82 | 7,922 | -0.23(-0.87%) |
Feb 04, 2015 | 26.30 | 26.30 | 26.02 | 26.05 | 29,111 | -0.07(-0.27%) |
Feb 03, 2015 | 26.16 | 26.18 | 26.00 | 26.12 | 20,253 | +0.13(+0.48%) |