Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.19 | 28.80 | 27.29 | 27.79 | 89,996 | -0.22(-0.79%) |
Apr 29, 2015 | 27.91 | 29.10 | 27.57 | 28.01 | 65,245 | +0.01(+0.04%) |
Apr 28, 2015 | 27.10 | 28.16 | 25.84 | 28.00 | 65,282 | +1.02(+3.78%) |
Apr 27, 2015 | 27.99 | 28.78 | 25.78 | 26.98 | 122,714 | -0.89(-3.19%) |
Apr 24, 2015 | 27.86 | 28.07 | 27.61 | 27.87 | 28,712 | -0.15(-0.54%) |
Apr 23, 2015 | 27.70 | 28.73 | 27.70 | 28.02 | 46,409 | +0.16(+0.57%) |
Apr 22, 2015 | 28.18 | 28.70 | 27.45 | 27.86 | 43,696 | -0.19(-0.68%) |
Apr 21, 2015 | 28.12 | 29.06 | 27.69 | 28.05 | 106,197 | +0.18(+0.65%) |
Apr 20, 2015 | 27.62 | 28.19 | 27.16 | 27.87 | 50,301 | +0.28(+1.01%) |
Apr 17, 2015 | 27.33 | 28.91 | 26.96 | 27.59 | 58,555 | -0.21(-0.76%) |
Apr 16, 2015 | 27.89 | 28.99 | 27.24 | 27.80 | 67,035 | -0.07(-0.25%) |
Apr 15, 2015 | 27.93 | 28.80 | 27.54 | 27.87 | 84,366 | +0.17(+0.61%) |
Apr 14, 2015 | 28.31 | 29.02 | 27.59 | 27.70 | 56,797 | -0.47(-1.67%) |
Apr 13, 2015 | 27.33 | 29.08 | 27.33 | 28.17 | 44,310 | +0.75(+2.74%) |
Apr 10, 2015 | 26.98 | 27.84 | 26.63 | 27.42 | 20,725 | +0.64(+2.39%) |
Apr 09, 2015 | 27.75 | 28.34 | 26.35 | 26.78 | 31,386 | -0.81(-2.94%) |
Apr 08, 2015 | 26.83 | 28.03 | 26.83 | 27.59 | 63,126 | +0.64(+2.37%) |
Apr 07, 2015 | 26.81 | 28.48 | 26.34 | 26.95 | 83,443 | +0.24(+0.90%) |
Apr 06, 2015 | 27.50 | 27.91 | 26.38 | 26.71 | 105,372 | -1.02(-3.68%) |
Apr 02, 2015 | 29.00 | 27.73 | 27.73 | 27.73 | 82,600 | -1.38(-4.74%) |
Apr 01, 2015 | 29.11 | 29.68 | 28.17 | 29.11 | 71,893 | -0.21(-0.72%) |
Mar 31, 2015 | 28.83 | 29.97 | 28.20 | 29.32 | 88,629 | +0.21(+0.72%) |
Mar 30, 2015 | 28.55 | 29.68 | 28.31 | 29.11 | 75,044 | +0.69(+2.43%) |
Mar 27, 2015 | 26.88 | 28.50 | 25.94 | 28.42 | 125,257 | +2.05(+7.77%) |
Mar 26, 2015 | 25.51 | 27.24 | 24.77 | 26.37 | 86,573 | +0.65(+2.53%) |
Mar 25, 2015 | 27.51 | 27.54 | 25.46 | 25.72 | 91,218 | -1.79(-6.51%) |
Mar 24, 2015 | 27.08 | 27.80 | 26.23 | 27.51 | 85,175 | +0.38(+1.40%) |
Mar 23, 2015 | 29.97 | 30.14 | 27.07 | 27.13 | 182,003 | -2.72(-9.11%) |
Mar 20, 2015 | 30.15 | 30.77 | 28.80 | 29.85 | 191,987 | -0.07(-0.23%) |
Mar 19, 2015 | 29.35 | 30.27 | 29.03 | 29.92 | 128,543 | +0.36(+1.22%) |
Mar 18, 2015 | 27.34 | 29.78 | 26.17 | 29.56 | 154,263 | +2.01(+7.30%) |
Mar 17, 2015 | 26.53 | 27.84 | 26.03 | 27.55 | 113,575 | +0.94(+3.53%) |
Mar 16, 2015 | 25.99 | 26.85 | 25.54 | 26.61 | 55,174 | +1.00(+3.90%) |
Mar 13, 2015 | 24.46 | 25.63 | 24.40 | 25.61 | 74,825 | +1.20(+4.92%) |
Mar 12, 2015 | 24.39 | 24.57 | 23.98 | 24.41 | 71,762 | +0.35(+1.45%) |
Mar 11, 2015 | 24.67 | 24.67 | 23.99 | 24.06 | 61,195 | -0.48(-1.96%) |
Mar 10, 2015 | 24.59 | 24.90 | 23.79 | 24.54 | 41,384 | -0.43(-1.72%) |
Mar 09, 2015 | 25.02 | 25.26 | 24.11 | 24.97 | 33,496 | -0.11(-0.44%) |
Mar 06, 2015 | 26.03 | 26.60 | 24.87 | 25.08 | 90,131 | -1.57(-5.89%) |
Mar 05, 2015 | 24.45 | 27.93 | 24.45 | 26.65 | 102,683 | +2.25(+9.22%) |
Mar 04, 2015 | 23.33 | 24.48 | 23.21 | 24.40 | 31,275 | +0.85(+3.61%) |
Mar 03, 2015 | 23.98 | 24.08 | 23.30 | 23.55 | 42,418 | -0.64(-2.65%) |
Mar 02, 2015 | 23.80 | 24.34 | 23.27 | 24.19 | 56,118 | +0.42(+1.77%) |
Feb 27, 2015 | 23.97 | 24.16 | 23.69 | 23.77 | 179,997 | -0.20(-0.83%) |
Feb 26, 2015 | 23.33 | 24.00 | 22.92 | 23.97 | 32,973 | +0.65(+2.79%) |
Feb 25, 2015 | 23.18 | 23.45 | 22.99 | 23.32 | 62,337 | +0.19(+0.82%) |
Feb 24, 2015 | 24.07 | 24.23 | 22.39 | 23.13 | 51,123 | -1.05(-4.34%) |
Feb 23, 2015 | 23.56 | 24.47 | 23.29 | 24.18 | 92,412 | +0.48(+2.03%) |
Feb 20, 2015 | 23.14 | 23.96 | 22.84 | 23.70 | 46,361 | +0.62(+2.69%) |
Feb 19, 2015 | 22.44 | 23.27 | 22.38 | 23.08 | 41,784 | +0.52(+2.30%) |
Feb 18, 2015 | 22.40 | 22.68 | 22.17 | 22.56 | 26,135 | +0.04(+0.18%) |
Feb 17, 2015 | 22.29 | 23.10 | 22.17 | 22.52 | 36,039 | +0.01(+0.04%) |
Feb 13, 2015 | 22.59 | 22.51 | 22.51 | 22.51 | 39,300 | -0.08(-0.35%) |
Feb 12, 2015 | 22.39 | 23.08 | 21.86 | 22.59 | 35,325 | +0.24(+1.07%) |
Feb 11, 2015 | 22.34 | 23.12 | 22.05 | 22.35 | 62,561 | +0.02(+0.09%) |
Feb 10, 2015 | 22.00 | 23.01 | 21.83 | 22.33 | 37,577 | +0.16(+0.72%) |
Feb 09, 2015 | 22.53 | 22.78 | 22.07 | 22.17 | 38,812 | -0.48(-2.12%) |
Feb 06, 2015 | 23.08 | 23.25 | 22.51 | 22.65 | 91,767 | -0.31(-1.35%) |
Feb 05, 2015 | 21.74 | 23.00 | 21.41 | 22.96 | 93,716 | +1.45(+6.74%) |
Feb 04, 2015 | 20.66 | 21.64 | 20.57 | 21.51 | 46,987 | +0.37(+1.75%) |
Feb 03, 2015 | 21.03 | 21.43 | 20.48 | 21.14 | 37,937 | +0.18(+0.86%) |