Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.36 | 29.36 | 28.49 | 28.82 | 101,683 | -0.67(-2.27%) |
Apr 29, 2015 | 29.01 | 29.98 | 28.94 | 29.49 | 128,758 | +0.54(+1.85%) |
Apr 28, 2015 | 27.93 | 29.10 | 27.77 | 28.96 | 213,644 | +1.11(+4.00%) |
Apr 27, 2015 | 28.07 | 28.47 | 27.69 | 27.84 | 89,674 | -0.18(-0.66%) |
Apr 24, 2015 | 28.33 | 28.33 | 27.81 | 28.03 | 49,855 | -0.17(-0.59%) |
Apr 23, 2015 | 28.05 | 28.49 | 28.02 | 28.19 | 42,332 | +0.10(+0.36%) |
Apr 22, 2015 | 28.17 | 28.24 | 27.87 | 28.09 | 46,272 | -0.15(-0.53%) |
Apr 21, 2015 | 28.43 | 28.48 | 28.14 | 28.24 | 26,397 | -0.01(-0.03%) |
Apr 20, 2015 | 27.79 | 28.43 | 27.75 | 28.25 | 42,941 | +0.49(+1.75%) |
Apr 17, 2015 | 27.94 | 28.03 | 27.53 | 27.77 | 71,763 | -0.38(-1.34%) |
Apr 16, 2015 | 28.06 | 28.33 | 27.90 | 28.14 | 65,631 | -0.09(-0.33%) |
Apr 15, 2015 | 28.12 | 28.63 | 27.90 | 28.23 | 97,604 | +0.05(+0.18%) |
Apr 14, 2015 | 28.48 | 28.48 | 28.11 | 28.18 | 52,984 | -0.19(-0.68%) |
Apr 13, 2015 | 28.06 | 28.47 | 28.06 | 28.38 | 56,037 | +0.29(+1.04%) |
Apr 10, 2015 | 28.06 | 28.37 | 27.94 | 28.08 | 54,895 | -0.08(-0.30%) |
Apr 09, 2015 | 28.26 | 28.26 | 27.62 | 28.17 | 60,650 | +0.03(+0.09%) |
Apr 08, 2015 | 28.13 | 28.44 | 27.96 | 28.14 | 67,088 | +0.11(+0.39%) |
Apr 07, 2015 | 28.03 | 28.38 | 27.91 | 28.03 | 108,293 | +0.00(+0.00%) |
Apr 06, 2015 | 27.71 | 28.06 | 27.43 | 28.03 | 68,484 | +0.04(+0.15%) |
Apr 02, 2015 | 27.51 | 27.99 | 27.99 | 27.99 | 197,472 | +0.62(+2.26%) |
Apr 01, 2015 | 27.47 | 27.84 | 27.15 | 27.37 | 166,385 | +0.04(+0.15%) |
Mar 31, 2015 | 27.47 | 27.74 | 27.18 | 27.33 | 107,029 | -0.18(-0.64%) |
Mar 30, 2015 | 26.82 | 27.98 | 26.79 | 27.51 | 154,962 | +0.70(+2.63%) |
Mar 27, 2015 | 26.84 | 27.15 | 26.66 | 26.80 | 118,872 | +0.00(+0.00%) |
Mar 26, 2015 | 26.80 | 27.49 | 26.33 | 26.80 | 169,901 | -0.23(-0.84%) |
Mar 25, 2015 | 27.84 | 27.96 | 27.03 | 27.03 | 115,860 | -0.80(-2.86%) |
Mar 24, 2015 | 27.88 | 27.98 | 27.70 | 27.82 | 157,372 | +0.13(+0.48%) |
Mar 23, 2015 | 28.03 | 28.38 | 27.57 | 27.69 | 137,256 | -0.27(-0.96%) |
Mar 20, 2015 | 27.44 | 28.07 | 27.14 | 27.96 | 278,154 | +0.64(+2.36%) |
Mar 19, 2015 | 27.42 | 27.43 | 26.92 | 27.31 | 114,130 | -0.10(-0.37%) |
Mar 18, 2015 | 27.73 | 27.95 | 27.14 | 27.41 | 99,280 | -0.34(-1.24%) |
Mar 17, 2015 | 27.31 | 27.78 | 27.31 | 27.76 | 34,491 | +0.25(+0.91%) |
Mar 16, 2015 | 27.82 | 27.84 | 27.44 | 27.51 | 76,097 | +0.03(+0.12%) |
Mar 13, 2015 | 27.16 | 27.50 | 26.64 | 27.47 | 98,467 | +0.36(+1.33%) |
Mar 12, 2015 | 26.38 | 27.15 | 26.38 | 27.11 | 50,150 | +0.89(+3.39%) |
Mar 11, 2015 | 25.52 | 26.27 | 25.52 | 26.22 | 44,926 | +0.76(+2.99%) |
Mar 10, 2015 | 25.88 | 25.97 | 25.42 | 25.46 | 43,226 | -0.50(-1.94%) |
Mar 09, 2015 | 26.02 | 26.17 | 25.87 | 25.97 | 61,397 | +0.03(+0.10%) |
Mar 06, 2015 | 25.35 | 26.12 | 25.35 | 25.94 | 72,645 | +0.49(+1.94%) |
Mar 05, 2015 | 25.75 | 25.75 | 24.98 | 25.45 | 43,078 | -0.03(-0.10%) |
Mar 04, 2015 | 25.63 | 25.71 | 25.45 | 25.47 | 46,223 | -0.34(-1.33%) |
Mar 03, 2015 | 26.05 | 26.05 | 25.72 | 25.81 | 144,406 | -0.18(-0.71%) |
Mar 02, 2015 | 25.91 | 26.33 | 25.83 | 26.00 | 88,230 | +0.28(+1.07%) |
Feb 27, 2015 | 25.95 | 26.13 | 25.67 | 25.72 | 77,184 | -0.15(-0.58%) |
Feb 26, 2015 | 25.67 | 25.96 | 25.55 | 25.87 | 92,722 | +0.24(+0.95%) |
Feb 25, 2015 | 25.13 | 25.67 | 24.96 | 25.63 | 128,866 | +0.54(+2.17%) |
Feb 24, 2015 | 24.80 | 25.12 | 24.77 | 25.09 | 94,119 | +0.50(+2.04%) |
Feb 23, 2015 | 24.56 | 24.73 | 24.26 | 24.58 | 30,211 | -0.08(-0.34%) |
Feb 20, 2015 | 24.92 | 24.99 | 24.43 | 24.67 | 54,721 | -0.21(-0.84%) |
Feb 19, 2015 | 24.48 | 25.05 | 24.48 | 24.88 | 33,501 | +0.25(+1.02%) |
Feb 18, 2015 | 25.01 | 25.01 | 24.47 | 24.62 | 32,461 | -0.42(-1.67%) |
Feb 17, 2015 | 25.04 | 25.04 | 24.74 | 25.04 | 42,753 | +0.16(+0.64%) |
Feb 13, 2015 | 24.72 | 24.89 | 24.89 | 24.89 | 56,421 | +0.10(+0.40%) |
Feb 12, 2015 | 24.53 | 24.91 | 24.37 | 24.79 | 57,397 | +0.26(+1.06%) |
Feb 11, 2015 | 24.69 | 24.72 | 24.38 | 24.53 | 31,623 | -0.29(-1.18%) |
Feb 10, 2015 | 25.04 | 25.04 | 24.38 | 24.82 | 35,677 | -0.09(-0.37%) |
Feb 09, 2015 | 24.95 | 25.34 | 24.35 | 24.91 | 62,678 | +0.26(+1.05%) |
Feb 06, 2015 | 24.38 | 24.90 | 24.34 | 24.65 | 62,251 | +0.24(+0.99%) |
Feb 05, 2015 | 23.92 | 24.63 | 23.89 | 24.41 | 38,344 | +0.49(+2.06%) |
Feb 04, 2015 | 23.94 | 24.23 | 23.76 | 23.92 | 42,961 | -0.21(-0.87%) |
Feb 03, 2015 | 23.72 | 24.13 | 23.72 | 24.13 | 64,849 | +0.37(+1.55%) |