Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.24 | 28.38 | 27.50 | 28.09 | 53,264 | -0.07(-0.25%) |
Apr 29, 2015 | 29.09 | 29.85 | 27.52 | 28.16 | 64,141 | -0.93(-3.20%) |
Apr 28, 2015 | 29.16 | 29.16 | 27.50 | 29.09 | 90,569 | -0.18(-0.61%) |
Apr 27, 2015 | 30.59 | 31.87 | 29.03 | 29.27 | 92,509 | -1.15(-3.78%) |
Apr 24, 2015 | 29.16 | 30.58 | 29.16 | 30.42 | 74,330 | +1.38(+4.75%) |
Apr 23, 2015 | 27.70 | 29.32 | 27.70 | 29.04 | 37,183 | +1.11(+3.97%) |
Apr 22, 2015 | 26.90 | 28.47 | 26.55 | 27.93 | 75,735 | +1.05(+3.91%) |
Apr 21, 2015 | 26.75 | 27.19 | 26.51 | 26.88 | 36,889 | +0.22(+0.83%) |
Apr 20, 2015 | 26.68 | 26.80 | 26.12 | 26.66 | 31,981 | +0.21(+0.79%) |
Apr 17, 2015 | 26.25 | 26.65 | 25.78 | 26.45 | 45,751 | +0.05(+0.19%) |
Apr 16, 2015 | 26.24 | 26.95 | 26.20 | 26.40 | 30,953 | -0.06(-0.23%) |
Apr 15, 2015 | 26.68 | 26.90 | 26.06 | 26.46 | 41,010 | -0.39(-1.45%) |
Apr 14, 2015 | 26.10 | 27.21 | 25.64 | 26.85 | 44,910 | +0.63(+2.40%) |
Apr 13, 2015 | 27.16 | 27.50 | 26.08 | 26.22 | 51,803 | -0.78(-2.89%) |
Apr 10, 2015 | 27.11 | 27.30 | 26.87 | 27.00 | 47,825 | +0.04(+0.15%) |
Apr 09, 2015 | 27.18 | 27.38 | 26.71 | 26.96 | 34,096 | -0.22(-0.81%) |
Apr 08, 2015 | 26.00 | 27.84 | 25.76 | 27.18 | 119,715 | +1.28(+4.94%) |
Apr 07, 2015 | 26.20 | 26.20 | 25.43 | 25.90 | 43,761 | -0.18(-0.69%) |
Apr 06, 2015 | 25.78 | 26.17 | 25.26 | 26.08 | 30,282 | +0.35(+1.36%) |
Apr 02, 2015 | 25.98 | 25.73 | 25.73 | 25.73 | 32,600 | -0.15(-0.58%) |
Apr 01, 2015 | 25.81 | 26.41 | 24.57 | 25.88 | 42,611 | +0.10(+0.39%) |
Mar 31, 2015 | 25.91 | 26.01 | 25.05 | 25.78 | 41,465 | -0.16(-0.62%) |
Mar 30, 2015 | 25.42 | 26.11 | 25.11 | 25.94 | 46,231 | +0.48(+1.89%) |
Mar 27, 2015 | 24.87 | 25.79 | 24.80 | 25.46 | 26,247 | +0.68(+2.74%) |
Mar 26, 2015 | 24.91 | 25.56 | 24.27 | 24.78 | 36,474 | -0.22(-0.88%) |
Mar 25, 2015 | 25.25 | 25.25 | 24.70 | 25.00 | 41,324 | -0.03(-0.12%) |
Mar 24, 2015 | 25.17 | 25.17 | 23.59 | 25.03 | 63,520 | +0.22(+0.89%) |
Mar 23, 2015 | 24.77 | 25.00 | 24.31 | 24.81 | 40,153 | +0.01(+0.04%) |
Mar 20, 2015 | 24.93 | 25.99 | 23.79 | 24.80 | 113,801 | -0.32(-1.27%) |
Mar 19, 2015 | 24.21 | 25.19 | 24.21 | 25.12 | 37,850 | +1.02(+4.23%) |
Mar 18, 2015 | 24.42 | 24.56 | 24.00 | 24.10 | 33,319 | -0.40(-1.63%) |
Mar 17, 2015 | 24.06 | 24.67 | 23.45 | 24.50 | 50,149 | +0.40(+1.66%) |
Mar 16, 2015 | 23.81 | 24.70 | 20.07 | 24.10 | 23,106 | -0.31(-1.27%) |
Mar 13, 2015 | 23.69 | 24.47 | 23.69 | 24.41 | 28,031 | +0.13(+0.54%) |
Mar 12, 2015 | 23.84 | 24.48 | 23.30 | 24.28 | 107,059 | -0.13(-0.53%) |
Mar 11, 2015 | 25.30 | 25.51 | 24.38 | 24.41 | 56,699 | -0.82(-3.25%) |
Mar 10, 2015 | 26.05 | 26.55 | 25.00 | 25.23 | 83,010 | -0.63(-2.44%) |
Mar 09, 2015 | 25.41 | 26.68 | 25.03 | 25.86 | 137,932 | +0.81(+3.23%) |
Mar 06, 2015 | 22.80 | 25.60 | 22.70 | 25.05 | 390,276 | +2.20(+9.63%) |
Mar 05, 2015 | 22.05 | 22.96 | 21.50 | 22.85 | 110,952 | +0.46(+2.05%) |
Mar 04, 2015 | 21.33 | 22.39 | 21.22 | 22.39 | 91,234 | +0.87(+4.04%) |
Mar 03, 2015 | 21.14 | 21.74 | 21.11 | 21.52 | 16,747 | +0.17(+0.80%) |
Mar 02, 2015 | 21.32 | 21.37 | 20.88 | 21.35 | 45,040 | -0.15(-0.70%) |
Feb 27, 2015 | 21.66 | 21.70 | 21.42 | 21.50 | 31,456 | -0.17(-0.78%) |
Feb 26, 2015 | 21.40 | 21.87 | 21.40 | 21.67 | 17,282 | +0.37(+1.74%) |
Feb 25, 2015 | 21.00 | 21.69 | 21.00 | 21.30 | 11,532 | +0.10(+0.47%) |
Feb 24, 2015 | 21.42 | 21.63 | 20.96 | 21.20 | 21,958 | -0.38(-1.76%) |
Feb 23, 2015 | 21.21 | 21.97 | 20.76 | 21.58 | 29,181 | +0.44(+2.08%) |
Feb 20, 2015 | 21.15 | 21.16 | 20.59 | 21.14 | 17,671 | -0.01(-0.05%) |
Feb 19, 2015 | 20.98 | 21.31 | 20.66 | 21.15 | 28,271 | +0.02(+0.09%) |
Feb 18, 2015 | 21.06 | 21.32 | 20.52 | 21.13 | 64,041 | +0.17(+0.81%) |
Feb 17, 2015 | 21.01 | 21.01 | 20.62 | 20.96 | 26,320 | +0.01(+0.05%) |
Feb 13, 2015 | 21.04 | 20.95 | 20.95 | 20.95 | 29,800 | +0.07(+0.34%) |
Feb 12, 2015 | 20.05 | 21.15 | 20.05 | 20.88 | 151,119 | +0.64(+3.16%) |
Feb 11, 2015 | 22.08 | 22.32 | 20.00 | 20.24 | 56,288 | -1.71(-7.79%) |
Feb 10, 2015 | 21.26 | 21.97 | 21.00 | 21.95 | 59,974 | +0.69(+3.25%) |
Feb 09, 2015 | 21.09 | 21.27 | 21.00 | 21.26 | 155,450 | +0.16(+0.76%) |
Feb 06, 2015 | 21.01 | 21.19 | 20.77 | 21.10 | 37,812 | -0.08(-0.38%) |
Feb 05, 2015 | 20.92 | 21.18 | 20.58 | 21.18 | 44,889 | +0.18(+0.86%) |
Feb 04, 2015 | 20.74 | 21.31 | 20.13 | 21.00 | 74,984 | -0.39(-1.82%) |
Feb 03, 2015 | 20.66 | 21.42 | 20.01 | 21.39 | 107,556 | +1.04(+5.11%) |