Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.78 | 26.95 | 26.53 | 26.53 | 10,842 | -0.70(-2.57%) |
Apr 29, 2015 | 27.11 | 27.24 | 26.99 | 27.23 | 15,398 | +0.05(+0.18%) |
Apr 28, 2015 | 26.90 | 27.18 | 26.70 | 27.18 | 13,494 | -0.05(-0.18%) |
Apr 27, 2015 | 27.29 | 27.48 | 27.23 | 27.23 | 18,569 | +0.03(+0.11%) |
Apr 24, 2015 | 27.01 | 27.24 | 27.01 | 27.20 | 8,915 | -0.07(-0.26%) |
Apr 23, 2015 | 27.02 | 27.28 | 26.89 | 27.27 | 6,436 | +0.15(+0.55%) |
Apr 22, 2015 | 27.04 | 27.13 | 26.85 | 27.12 | 10,279 | -0.03(-0.11%) |
Apr 21, 2015 | 27.15 | 27.20 | 27.09 | 27.15 | 6,314 | +0.29(+1.06%) |
Apr 20, 2015 | 26.79 | 26.91 | 26.75 | 26.86 | 8,849 | -0.01(-0.05%) |
Apr 17, 2015 | 26.95 | 26.96 | 26.63 | 26.88 | 14,856 | -0.12(-0.45%) |
Apr 16, 2015 | 27.06 | 27.15 | 26.91 | 27.00 | 440,479 | -0.25(-0.92%) |
Apr 15, 2015 | 26.64 | 27.25 | 26.64 | 27.25 | 12,413 | +0.88(+3.34%) |
Apr 14, 2015 | 26.33 | 26.44 | 26.28 | 26.37 | 46,821 | +0.40(+1.54%) |
Apr 13, 2015 | 26.06 | 26.09 | 25.86 | 25.97 | 17,326 | -0.42(-1.59%) |
Apr 10, 2015 | 26.36 | 26.46 | 26.27 | 26.39 | 68,031 | +0.06(+0.23%) |
Apr 09, 2015 | 26.52 | 26.52 | 26.04 | 26.33 | 55,724 | +0.45(+1.74%) |
Apr 08, 2015 | 25.96 | 26.05 | 25.73 | 25.88 | 100,692 | +0.79(+3.15%) |
Apr 07, 2015 | 25.47 | 25.72 | 25.07 | 25.09 | 72,486 | -0.47(-1.83%) |
Apr 06, 2015 | 25.89 | 25.89 | 25.43 | 25.56 | 12,837 | +0.26(+1.02%) |
Apr 02, 2015 | 25.30 | 25.30 | 25.30 | 0 | -0.25(-0.98%) | |
Apr 01, 2015 | 25.63 | 25.65 | 25.47 | 25.55 | 93,375 | -0.06(-0.25%) |
Mar 31, 2015 | 25.72 | 25.77 | 25.55 | 25.61 | 12,748 | -0.58(-2.22%) |
Mar 30, 2015 | 26.03 | 26.34 | 26.01 | 26.20 | 15,712 | -0.11(-0.43%) |
Mar 27, 2015 | 26.55 | 26.61 | 26.01 | 26.31 | 58,108 | -0.25(-0.94%) |
Mar 26, 2015 | 26.40 | 26.57 | 26.29 | 26.56 | 20,880 | -0.48(-1.78%) |
Mar 25, 2015 | 27.27 | 27.28 | 26.91 | 27.04 | 17,698 | -0.31(-1.13%) |
Mar 24, 2015 | 27.53 | 27.69 | 27.21 | 27.35 | 21,249 | +0.04(+0.15%) |
Mar 23, 2015 | 27.32 | 27.35 | 27.12 | 27.31 | 9,775 | -0.61(-2.18%) |
Mar 20, 2015 | 27.78 | 28.04 | 27.78 | 27.92 | 13,701 | +0.49(+1.77%) |
Mar 19, 2015 | 27.71 | 27.78 | 27.37 | 27.43 | 15,527 | -0.08(-0.28%) |
Mar 18, 2015 | 27.18 | 27.79 | 27.12 | 27.51 | 17,434 | -0.17(-0.61%) |
Mar 17, 2015 | 27.47 | 27.68 | 27.47 | 27.68 | 12,104 | -0.28(-1.00%) |
Mar 16, 2015 | 27.64 | 28.13 | 27.64 | 27.96 | 20,473 | +0.79(+2.91%) |
Mar 13, 2015 | 27.05 | 27.22 | 27.03 | 27.17 | 11,329 | -0.28(-1.01%) |
Mar 12, 2015 | 27.83 | 27.96 | 27.28 | 27.45 | 12,047 | -0.17(-0.63%) |
Mar 11, 2015 | 27.57 | 27.62 | 27.45 | 27.62 | 7,763 | +0.26(+0.93%) |
Mar 10, 2015 | 27.69 | 27.71 | 27.33 | 27.36 | 9,642 | -0.73(-2.58%) |
Mar 09, 2015 | 28.00 | 28.16 | 27.91 | 28.09 | 6,905 | -0.15(-0.53%) |
Mar 06, 2015 | 28.39 | 28.39 | 28.16 | 28.24 | 19,725 | -0.25(-0.88%) |
Mar 05, 2015 | 28.58 | 28.61 | 28.39 | 28.49 | 11,359 | +0.03(+0.09%) |
Mar 04, 2015 | 28.41 | 28.27 | 28.46 | 22,873 | +0.05(+0.19%) | |
Mar 03, 2015 | 28.67 | 28.67 | 28.33 | 28.41 | 11,626 | -0.73(-2.51%) |
Mar 02, 2015 | 28.98 | 29.18 | 28.91 | 29.14 | 9,877 | +0.29(+1.01%) |
Feb 27, 2015 | 28.82 | 29.00 | 28.73 | 28.85 | 28,458 | -0.13(-0.45%) |
Feb 26, 2015 | 29.18 | 29.22 | 28.95 | 28.98 | 7,272 | -0.52(-1.76%) |
Feb 25, 2015 | 29.51 | 29.68 | 29.43 | 29.50 | 23,656 | -29.53(-50.03%) |
Feb 24, 2015 | 58.43 | 59.03 | 58.43 | 59.03 | 9,936 | -0.32(-0.54%) |
Feb 23, 2015 | 58.98 | 59.35 | 58.98 | 59.35 | 6,173 | +0.64(+1.09%) |
Feb 20, 2015 | 58.60 | 59.02 | 58.22 | 58.71 | 6,090 | +0.40(+0.69%) |
Feb 19, 2015 | 59.04 | 59.04 | 58.31 | 58.31 | 8,298 | +0.35(+0.60%) |
Feb 18, 2015 | 57.97 | 58.39 | 57.90 | 57.96 | 9,609 | +0.94(+1.64%) |
Feb 17, 2015 | 57.09 | 57.25 | 56.83 | 57.02 | 47,046 | -0.44(-0.76%) |
Feb 13, 2015 | 57.46 | 57.46 | 57.46 | 0 | -0.89(-1.53%) | |
Feb 12, 2015 | 57.56 | 58.36 | 57.56 | 58.35 | 10,533 | +2.99(+5.40%) |
Feb 11, 2015 | 55.35 | 55.47 | 55.05 | 55.36 | 11,173 | +0.03(+0.05%) |
Feb 10, 2015 | 55.01 | 55.33 | 54.97 | 55.33 | 19,443 | +1.58(+2.94%) |
Feb 09, 2015 | 53.68 | 54.18 | 53.66 | 53.75 | 12,507 | -0.64(-1.18%) |
Feb 06, 2015 | 54.86 | 54.97 | 54.33 | 54.39 | 14,381 | -0.10(-0.18%) |
Feb 05, 2015 | 54.60 | 54.71 | 54.31 | 54.49 | 13,912 | +0.19(+0.35%) |
Feb 04, 2015 | 54.51 | 54.85 | 54.26 | 54.30 | 28,380 | +0.33(+0.61%) |
Feb 03, 2015 | 54.04 | 54.05 | 53.15 | 53.97 | 10,510 | +1.40(+2.66%) |