Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.25 | 31.30 | 29.70 | 30.45 | 58,024 | +0.40(+1.33%) |
Apr 29, 2015 | 30.15 | 30.31 | 29.75 | 30.05 | 42,661 | -0.35(-1.15%) |
Apr 28, 2015 | 30.90 | 32.95 | 30.00 | 30.40 | 77,226 | -0.65(-2.09%) |
Apr 27, 2015 | 26.90 | 33.18 | 26.70 | 31.05 | 279,153 | +4.80(+18.29%) |
Apr 24, 2015 | 26.20 | 26.35 | 25.95 | 26.25 | 11,276 | +0.20(+0.77%) |
Apr 23, 2015 | 26.65 | 26.85 | 25.30 | 26.05 | 23,495 | -0.50(-1.88%) |
Apr 22, 2015 | 25.95 | 27.10 | 25.25 | 26.55 | 31,422 | +0.55(+2.12%) |
Apr 21, 2015 | 24.75 | 26.45 | 24.55 | 26.00 | 114,548 | +1.25(+5.05%) |
Apr 20, 2015 | 24.75 | 24.95 | 24.24 | 24.75 | 45,582 | +0.20(+0.81%) |
Apr 17, 2015 | 24.90 | 24.90 | 23.80 | 24.55 | 41,894 | -0.50(-2.00%) |
Apr 16, 2015 | 24.85 | 25.25 | 24.85 | 25.05 | 51,942 | +0.20(+0.80%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.05 | 24.85 | 119,397 | -0.15(-0.60%) |
Apr 14, 2015 | 24.80 | 25.15 | 23.55 | 25.00 | 61,670 | -0.35(-1.38%) |
Apr 13, 2015 | 22.50 | 25.40 | 22.50 | 25.35 | 136,840 | -0.15(-0.59%) |
Apr 10, 2015 | 24.85 | 26.50 | 23.85 | 25.50 | 95,114 | +0.70(+2.82%) |
Apr 09, 2015 | 24.10 | 24.95 | 24.10 | 24.80 | 22,288 | +0.70(+2.90%) |
Apr 08, 2015 | 23.35 | 24.80 | 23.25 | 24.10 | 54,203 | +0.55(+2.34%) |
Apr 07, 2015 | 23.25 | 23.75 | 22.85 | 23.55 | 40,713 | +0.35(+1.51%) |
Apr 06, 2015 | 23.05 | 23.30 | 22.50 | 23.20 | 41,491 | +0.65(+2.88%) |
Apr 02, 2015 | 22.25 | 22.55 | 22.55 | 22.55 | 32,580 | +0.50(+2.27%) |
Apr 01, 2015 | 22.20 | 22.60 | 21.75 | 22.05 | 41,962 | -0.25(-1.12%) |
Mar 31, 2015 | 21.50 | 22.55 | 21.50 | 22.30 | 20,745 | +0.65(+3.00%) |
Mar 30, 2015 | 21.50 | 22.00 | 21.35 | 21.65 | 16,926 | +0.10(+0.46%) |
Mar 27, 2015 | 21.40 | 21.85 | 21.25 | 21.55 | 23,605 | +0.25(+1.17%) |
Mar 26, 2015 | 21.30 | 21.50 | 21.07 | 21.30 | 41,570 | +0.10(+0.47%) |
Mar 25, 2015 | 21.75 | 21.82 | 21.10 | 21.20 | 45,739 | -0.60(-2.75%) |
Mar 24, 2015 | 21.85 | 22.15 | 21.50 | 21.80 | 18,654 | -0.20(-0.91%) |
Mar 23, 2015 | 22.30 | 22.40 | 21.90 | 22.00 | 20,797 | -0.45(-2.00%) |
Mar 20, 2015 | 22.60 | 22.80 | 22.25 | 22.45 | 29,885 | -0.05(-0.22%) |
Mar 19, 2015 | 22.85 | 22.90 | 22.20 | 22.50 | 31,855 | -0.35(-1.53%) |
Mar 18, 2015 | 23.20 | 23.20 | 22.15 | 22.85 | 30,379 | +0.35(+1.56%) |
Mar 17, 2015 | 21.90 | 22.55 | 21.50 | 22.50 | 104,108 | +0.45(+2.04%) |
Mar 16, 2015 | 23.00 | 23.05 | 21.95 | 22.05 | 39,751 | -0.75(-3.29%) |
Mar 13, 2015 | 21.55 | 22.90 | 21.35 | 22.80 | 141,765 | +1.25(+5.80%) |
Mar 12, 2015 | 21.35 | 21.70 | 21.05 | 21.55 | 43,725 | +0.40(+1.89%) |
Mar 11, 2015 | 21.00 | 21.35 | 20.80 | 21.15 | 50,407 | +0.20(+0.95%) |
Mar 10, 2015 | 21.75 | 21.90 | 20.85 | 20.95 | 41,395 | -0.80(-3.68%) |
Mar 09, 2015 | 22.20 | 22.70 | 21.75 | 21.75 | 31,139 | -0.25(-1.14%) |
Mar 06, 2015 | 22.35 | 22.75 | 21.95 | 22.00 | 34,866 | -0.30(-1.35%) |
Mar 05, 2015 | 22.65 | 22.65 | 22.25 | 22.30 | 21,475 | -0.25(-1.11%) |
Mar 04, 2015 | 22.90 | 23.10 | 22.40 | 22.55 | 31,585 | -0.55(-2.38%) |
Mar 03, 2015 | 23.35 | 23.50 | 22.60 | 23.10 | 40,181 | -0.65(-2.74%) |
Mar 02, 2015 | 23.55 | 24.00 | 23.00 | 23.75 | 44,754 | +0.00(+0.00%) |
Feb 27, 2015 | 23.50 | 23.90 | 23.25 | 23.75 | 29,041 | +0.35(+1.50%) |
Feb 26, 2015 | 23.10 | 24.00 | 22.75 | 23.40 | 32,958 | +0.35(+1.52%) |
Feb 25, 2015 | 22.45 | 23.25 | 21.75 | 23.05 | 55,563 | +0.60(+2.67%) |
Feb 24, 2015 | 22.70 | 22.95 | 22.00 | 22.45 | 15,788 | -0.35(-1.54%) |
Feb 23, 2015 | 23.45 | 23.45 | 22.50 | 22.80 | 19,656 | -0.65(-2.77%) |
Feb 20, 2015 | 22.60 | 23.75 | 22.40 | 23.45 | 37,009 | +0.90(+3.99%) |
Feb 19, 2015 | 21.75 | 22.75 | 21.55 | 22.55 | 44,483 | +0.65(+2.97%) |
Feb 18, 2015 | 21.75 | 22.10 | 21.00 | 21.90 | 31,166 | +0.60(+2.82%) |
Feb 17, 2015 | 21.30 | 21.75 | 20.45 | 21.30 | 34,336 | +0.00(+0.00%) |
Feb 13, 2015 | 20.40 | 21.30 | 21.30 | 21.30 | 136,280 | +0.75(+3.65%) |
Feb 12, 2015 | 19.25 | 20.65 | 17.15 | 20.55 | 137,168 | +0.95(+4.85%) |
Feb 11, 2015 | 19.85 | 20.25 | 19.55 | 19.60 | 61,542 | -0.40(-2.00%) |
Feb 10, 2015 | 20.25 | 20.35 | 19.85 | 20.00 | 36,042 | +0.00(+0.00%) |
Feb 09, 2015 | 20.00 | 20.30 | 19.80 | 20.00 | 19,678 | +0.10(+0.50%) |
Feb 06, 2015 | 20.05 | 20.30 | 19.80 | 19.90 | 19,355 | -0.05(-0.25%) |
Feb 05, 2015 | 20.00 | 20.15 | 19.76 | 19.95 | 12,145 | -0.05(-0.25%) |
Feb 04, 2015 | 20.40 | 20.40 | 19.90 | 20.00 | 25,142 | -0.40(-1.96%) |
Feb 03, 2015 | 20.00 | 20.40 | 19.94 | 20.40 | 13,874 | +0.40(+2.00%) |