Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.44 | 28.49 | 27.53 | 27.59 | 152,074 | -1.07(-3.73%) |
Apr 29, 2015 | 29.54 | 29.54 | 28.54 | 28.66 | 119,595 | -1.01(-3.41%) |
Apr 28, 2015 | 29.84 | 30.02 | 29.48 | 29.67 | 103,994 | -0.09(-0.29%) |
Apr 27, 2015 | 29.63 | 30.27 | 29.61 | 29.75 | 132,599 | +0.18(+0.61%) |
Apr 24, 2015 | 28.84 | 29.94 | 28.48 | 29.57 | 127,646 | +0.84(+2.92%) |
Apr 23, 2015 | 27.70 | 28.82 | 27.67 | 28.73 | 149,225 | +1.04(+3.75%) |
Apr 22, 2015 | 27.84 | 28.06 | 26.86 | 27.69 | 350,296 | -0.14(-0.51%) |
Apr 21, 2015 | 28.12 | 28.12 | 26.81 | 27.84 | 229,440 | +2.31(+9.04%) |
Apr 20, 2015 | 24.89 | 25.79 | 24.89 | 25.53 | 119,543 | +0.70(+2.80%) |
Apr 17, 2015 | 24.69 | 25.87 | 24.20 | 24.83 | 405,737 | -0.03(-0.12%) |
Apr 16, 2015 | 24.77 | 24.95 | 24.35 | 24.86 | 68,659 | +0.17(+0.69%) |
Apr 15, 2015 | 24.69 | 24.90 | 24.40 | 24.69 | 105,120 | +0.15(+0.62%) |
Apr 14, 2015 | 24.61 | 24.61 | 24.23 | 24.54 | 62,498 | -0.07(-0.27%) |
Apr 13, 2015 | 24.52 | 24.90 | 24.48 | 24.61 | 85,969 | +0.12(+0.51%) |
Apr 10, 2015 | 24.44 | 24.58 | 23.67 | 24.48 | 60,648 | +0.19(+0.78%) |
Apr 09, 2015 | 24.27 | 24.48 | 23.83 | 24.29 | 76,444 | +0.16(+0.67%) |
Apr 08, 2015 | 23.90 | 24.30 | 23.82 | 24.13 | 125,149 | +0.15(+0.64%) |
Apr 07, 2015 | 24.53 | 24.82 | 23.93 | 23.98 | 91,249 | -0.64(-2.59%) |
Apr 06, 2015 | 24.29 | 24.77 | 23.89 | 24.61 | 90,771 | +0.24(+0.98%) |
Apr 02, 2015 | 24.08 | 24.38 | 24.38 | 24.38 | 138,778 | +0.32(+1.35%) |
Apr 01, 2015 | 23.92 | 24.20 | 23.48 | 24.05 | 182,459 | +0.03(+0.12%) |
Mar 31, 2015 | 23.99 | 24.20 | 23.90 | 24.02 | 107,006 | -0.03(-0.12%) |
Mar 30, 2015 | 23.81 | 24.14 | 23.53 | 24.05 | 300,373 | +0.37(+1.57%) |
Mar 27, 2015 | 23.46 | 23.70 | 23.14 | 23.68 | 75,524 | +0.16(+0.69%) |
Mar 26, 2015 | 23.40 | 23.69 | 23.13 | 23.52 | 90,638 | +0.04(+0.16%) |
Mar 25, 2015 | 24.24 | 24.28 | 23.45 | 23.48 | 81,085 | -0.75(-3.11%) |
Mar 24, 2015 | 24.40 | 24.46 | 23.99 | 24.23 | 79,575 | -0.17(-0.70%) |
Mar 23, 2015 | 24.77 | 24.77 | 24.37 | 24.40 | 118,311 | -0.35(-1.42%) |
Mar 20, 2015 | 23.76 | 24.89 | 23.64 | 24.76 | 398,802 | +1.13(+4.78%) |
Mar 19, 2015 | 24.51 | 24.56 | 23.56 | 23.63 | 121,200 | -1.15(-4.65%) |
Mar 18, 2015 | 24.40 | 25.14 | 24.10 | 24.78 | 133,689 | +0.29(+1.19%) |
Mar 17, 2015 | 23.85 | 24.86 | 23.62 | 24.49 | 127,686 | +0.51(+2.15%) |
Mar 16, 2015 | 24.39 | 24.39 | 23.57 | 23.98 | 102,958 | -0.22(-0.91%) |
Mar 13, 2015 | 24.61 | 24.80 | 23.74 | 24.20 | 77,932 | -0.39(-1.59%) |
Mar 12, 2015 | 24.54 | 24.74 | 24.23 | 24.59 | 132,853 | +0.19(+0.78%) |
Mar 11, 2015 | 24.37 | 24.63 | 24.07 | 24.40 | 76,733 | +0.00(+0.00%) |
Mar 10, 2015 | 24.45 | 24.74 | 24.12 | 24.40 | 73,997 | -0.33(-1.35%) |
Mar 09, 2015 | 25.27 | 25.40 | 24.59 | 24.73 | 75,462 | -0.50(-1.97%) |
Mar 06, 2015 | 23.96 | 25.50 | 23.96 | 25.22 | 178,231 | +1.08(+4.46%) |
Mar 05, 2015 | 24.35 | 24.78 | 24.06 | 24.15 | 58,297 | -0.19(-0.78%) |
Mar 04, 2015 | 24.40 | 24.76 | 24.19 | 24.34 | 86,798 | -0.27(-1.09%) |
Mar 03, 2015 | 24.79 | 24.79 | 24.17 | 24.61 | 259,978 | -0.32(-1.30%) |
Mar 02, 2015 | 24.56 | 25.16 | 24.11 | 24.93 | 165,423 | +0.26(+1.04%) |
Feb 27, 2015 | 25.23 | 25.52 | 24.49 | 24.67 | 142,279 | -0.51(-2.04%) |
Feb 26, 2015 | 25.31 | 25.55 | 25.07 | 25.19 | 98,390 | -0.08(-0.30%) |
Feb 25, 2015 | 25.26 | 25.52 | 24.94 | 25.26 | 88,920 | -0.08(-0.30%) |
Feb 24, 2015 | 25.38 | 25.69 | 24.98 | 25.34 | 124,170 | -0.07(-0.26%) |
Feb 23, 2015 | 25.05 | 25.42 | 24.62 | 25.41 | 293,841 | +0.18(+0.72%) |
Feb 20, 2015 | 25.77 | 25.77 | 24.41 | 25.22 | 238,982 | -0.52(-2.04%) |
Feb 19, 2015 | 28.15 | 28.15 | 24.79 | 25.75 | 1,106,146 | -3.19(-11.03%) |
Feb 18, 2015 | 27.97 | 29.05 | 27.88 | 28.94 | 135,522 | +0.98(+3.51%) |
Feb 17, 2015 | 28.12 | 28.32 | 27.55 | 27.96 | 119,026 | -0.04(-0.14%) |
Feb 13, 2015 | 28.06 | 28.00 | 28.00 | 28.00 | 102,904 | +0.30(+1.07%) |
Feb 12, 2015 | 27.33 | 27.88 | 27.31 | 27.70 | 74,818 | +0.57(+2.11%) |
Feb 11, 2015 | 27.16 | 27.46 | 26.73 | 27.13 | 80,540 | -0.12(-0.45%) |
Feb 10, 2015 | 27.59 | 27.63 | 27.05 | 27.26 | 49,845 | -0.08(-0.28%) |
Feb 09, 2015 | 26.47 | 27.91 | 26.47 | 27.33 | 63,530 | -0.13(-0.49%) |
Feb 06, 2015 | 28.04 | 28.10 | 27.15 | 27.46 | 84,339 | -0.58(-2.07%) |
Feb 05, 2015 | 27.83 | 28.40 | 27.67 | 28.05 | 76,857 | +0.32(+1.17%) |
Feb 04, 2015 | 27.52 | 28.02 | 27.52 | 27.72 | 68,134 | +0.04(+0.14%) |
Feb 03, 2015 | 27.08 | 27.76 | 27.08 | 27.68 | 61,319 | +0.80(+2.98%) |