Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.75 | 22.27 | 21.45 | 21.47 | 296,766 | -0.39(-1.78%) |
Apr 29, 2015 | 22.30 | 23.50 | 21.86 | 21.86 | 474,356 | -0.65(-2.89%) |
Apr 28, 2015 | 24.00 | 24.48 | 22.50 | 22.51 | 561,968 | -2.56(-10.21%) |
Apr 27, 2015 | 25.79 | 25.79 | 24.68 | 25.07 | 419,447 | -0.72(-2.79%) |
Apr 24, 2015 | 25.34 | 25.93 | 24.86 | 25.79 | 226,382 | +0.61(+2.42%) |
Apr 23, 2015 | 24.25 | 25.25 | 23.91 | 25.18 | 205,681 | +1.07(+4.44%) |
Apr 22, 2015 | 24.63 | 24.98 | 24.11 | 24.11 | 112,317 | -0.58(-2.35%) |
Apr 21, 2015 | 24.61 | 24.77 | 24.25 | 24.69 | 95,092 | +0.18(+0.73%) |
Apr 20, 2015 | 24.38 | 24.66 | 24.12 | 24.51 | 76,676 | +0.36(+1.49%) |
Apr 17, 2015 | 24.30 | 24.75 | 23.82 | 24.15 | 117,811 | -0.35(-1.43%) |
Apr 16, 2015 | 24.95 | 24.97 | 24.37 | 24.50 | 102,891 | -0.44(-1.76%) |
Apr 15, 2015 | 24.77 | 25.00 | 24.54 | 24.94 | 64,235 | +0.21(+0.85%) |
Apr 14, 2015 | 24.58 | 24.74 | 24.40 | 24.73 | 63,636 | +0.06(+0.24%) |
Apr 13, 2015 | 24.76 | 25.08 | 24.40 | 24.67 | 75,358 | -0.10(-0.40%) |
Apr 10, 2015 | 25.35 | 25.35 | 24.69 | 24.77 | 96,872 | -0.39(-1.55%) |
Apr 09, 2015 | 25.00 | 25.19 | 24.74 | 25.16 | 83,066 | +0.11(+0.44%) |
Apr 08, 2015 | 24.74 | 25.07 | 24.15 | 25.05 | 94,645 | +0.31(+1.25%) |
Apr 07, 2015 | 23.68 | 24.76 | 23.63 | 24.74 | 120,206 | +1.07(+4.52%) |
Apr 06, 2015 | 24.03 | 24.35 | 23.37 | 23.67 | 81,604 | -0.52(-2.15%) |
Apr 02, 2015 | 24.00 | 24.19 | 24.19 | 24.19 | 63,400 | +0.13(+0.54%) |
Apr 01, 2015 | 24.15 | 24.15 | 23.42 | 24.06 | 95,021 | -0.16(-0.66%) |
Mar 31, 2015 | 23.95 | 24.32 | 23.75 | 24.22 | 110,807 | +0.18(+0.75%) |
Mar 30, 2015 | 23.99 | 24.12 | 23.22 | 24.04 | 94,126 | +0.10(+0.42%) |
Mar 27, 2015 | 23.11 | 24.01 | 23.11 | 23.94 | 114,147 | +0.84(+3.64%) |
Mar 26, 2015 | 23.06 | 23.46 | 22.91 | 23.10 | 72,221 | -0.09(-0.39%) |
Mar 25, 2015 | 23.67 | 23.67 | 22.85 | 23.19 | 74,830 | -0.47(-1.99%) |
Mar 24, 2015 | 23.23 | 23.70 | 23.12 | 23.66 | 61,797 | +0.34(+1.46%) |
Mar 23, 2015 | 23.25 | 23.65 | 22.74 | 23.32 | 81,195 | -0.06(-0.26%) |
Mar 20, 2015 | 23.76 | 23.84 | 23.22 | 23.38 | 134,776 | -0.29(-1.20%) |
Mar 19, 2015 | 23.32 | 23.79 | 23.19 | 23.66 | 68,160 | +0.25(+1.09%) |
Mar 18, 2015 | 23.85 | 23.93 | 23.04 | 23.41 | 71,190 | -0.54(-2.25%) |
Mar 17, 2015 | 24.01 | 24.01 | 23.75 | 23.95 | 122,612 | -0.23(-0.95%) |
Mar 16, 2015 | 23.88 | 24.28 | 23.72 | 24.18 | 120,091 | +0.50(+2.11%) |
Mar 13, 2015 | 24.08 | 24.19 | 23.32 | 23.68 | 67,510 | -0.45(-1.86%) |
Mar 12, 2015 | 23.76 | 24.19 | 23.65 | 24.13 | 126,891 | +0.48(+2.03%) |
Mar 11, 2015 | 23.56 | 23.72 | 23.21 | 23.65 | 95,142 | +0.03(+0.13%) |
Mar 10, 2015 | 23.33 | 23.74 | 23.33 | 23.62 | 113,524 | +0.02(+0.08%) |
Mar 09, 2015 | 23.23 | 23.64 | 23.01 | 23.60 | 172,316 | +0.45(+1.94%) |
Mar 06, 2015 | 22.94 | 23.55 | 22.94 | 23.15 | 143,269 | +0.07(+0.30%) |
Mar 05, 2015 | 22.85 | 23.23 | 22.63 | 23.08 | 122,341 | +0.29(+1.27%) |
Mar 04, 2015 | 22.60 | 23.30 | 22.85 | 22.79 | 111,212 | -0.06(-0.26%) |
Mar 03, 2015 | 23.76 | 23.76 | 22.61 | 22.85 | 152,894 | -1.01(-4.23%) |
Mar 02, 2015 | 22.70 | 23.90 | 22.52 | 23.86 | 177,195 | +1.14(+5.02%) |
Feb 27, 2015 | 23.33 | 23.44 | 22.56 | 22.72 | 118,130 | -0.67(-2.86%) |
Feb 26, 2015 | 23.17 | 23.48 | 22.99 | 23.39 | 117,401 | +0.26(+1.12%) |
Feb 25, 2015 | 22.53 | 23.19 | 22.53 | 23.13 | 209,473 | +0.56(+2.48%) |
Feb 24, 2015 | 23.03 | 23.04 | 22.32 | 22.57 | 194,906 | -0.33(-1.44%) |
Feb 23, 2015 | 21.31 | 23.18 | 21.31 | 22.90 | 299,500 | +1.57(+7.36%) |
Feb 20, 2015 | 21.61 | 21.95 | 20.61 | 21.33 | 343,779 | -0.38(-1.75%) |
Feb 19, 2015 | 21.92 | 22.41 | 21.59 | 21.71 | 209,576 | -0.17(-0.78%) |
Feb 18, 2015 | 22.92 | 22.94 | 21.86 | 21.88 | 210,692 | -1.04(-4.54%) |
Feb 17, 2015 | 22.55 | 23.01 | 22.52 | 22.92 | 304,384 | +0.47(+2.09%) |
Feb 13, 2015 | 22.63 | 22.45 | 22.45 | 22.45 | 121,100 | -0.13(-0.58%) |
Feb 12, 2015 | 23.01 | 23.10 | 22.43 | 22.58 | 110,220 | -0.33(-1.44%) |
Feb 11, 2015 | 22.50 | 23.14 | 22.50 | 22.91 | 163,193 | +0.29(+1.28%) |
Feb 10, 2015 | 22.87 | 23.17 | 22.28 | 22.62 | 156,099 | +0.01(+0.04%) |
Feb 09, 2015 | 22.93 | 23.10 | 22.50 | 22.61 | 168,703 | -0.51(-2.21%) |
Feb 06, 2015 | 22.74 | 23.39 | 22.43 | 23.12 | 211,836 | +0.32(+1.40%) |
Feb 05, 2015 | 23.24 | 23.49 | 22.68 | 22.80 | 139,744 | -0.43(-1.85%) |
Feb 04, 2015 | 22.87 | 23.47 | 22.73 | 23.23 | 138,063 | +0.23(+1.00%) |
Feb 03, 2015 | 22.94 | 23.37 | 22.64 | 23.00 | 219,798 | +0.20(+0.88%) |