Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.53 | 22.56 | 21.65 | 21.77 | 267,434 | -0.88(-3.89%) |
Apr 29, 2015 | 21.68 | 22.86 | 21.00 | 22.65 | 323,429 | +0.95(+4.38%) |
Apr 28, 2015 | 23.02 | 23.36 | 20.02 | 21.70 | 432,531 | -1.04(-4.57%) |
Apr 27, 2015 | 23.63 | 23.72 | 21.66 | 22.74 | 233,580 | -0.78(-3.32%) |
Apr 24, 2015 | 24.42 | 24.43 | 23.41 | 23.52 | 130,286 | -0.88(-3.61%) |
Apr 23, 2015 | 24.79 | 24.84 | 23.85 | 24.40 | 174,248 | -0.39(-1.57%) |
Apr 22, 2015 | 25.57 | 26.00 | 24.71 | 24.79 | 157,610 | -0.89(-3.47%) |
Apr 21, 2015 | 26.43 | 26.74 | 25.13 | 25.68 | 105,474 | -0.57(-2.17%) |
Apr 20, 2015 | 25.55 | 26.43 | 25.16 | 26.25 | 132,588 | +0.81(+3.18%) |
Apr 17, 2015 | 25.83 | 25.88 | 24.62 | 25.44 | 130,582 | -0.56(-2.15%) |
Apr 16, 2015 | 26.44 | 26.91 | 25.80 | 26.00 | 82,883 | -0.53(-2.00%) |
Apr 15, 2015 | 27.10 | 27.25 | 25.85 | 26.53 | 159,403 | -0.55(-2.03%) |
Apr 14, 2015 | 23.68 | 27.42 | 23.65 | 27.08 | 631,720 | +3.32(+13.97%) |
Apr 13, 2015 | 26.05 | 26.32 | 23.20 | 23.76 | 837,326 | -2.29(-8.79%) |
Apr 10, 2015 | 27.11 | 27.61 | 25.97 | 26.05 | 267,264 | -1.22(-4.47%) |
Apr 09, 2015 | 26.62 | 27.73 | 25.99 | 27.27 | 250,645 | +0.77(+2.91%) |
Apr 08, 2015 | 27.04 | 27.20 | 25.99 | 26.50 | 256,573 | -0.51(-1.89%) |
Apr 07, 2015 | 27.49 | 27.73 | 26.00 | 27.01 | 437,603 | -0.41(-1.50%) |
Apr 06, 2015 | 28.09 | 28.25 | 26.74 | 27.42 | 171,764 | -0.63(-2.25%) |
Apr 02, 2015 | 27.46 | 28.05 | 28.05 | 28.05 | 385,500 | +0.77(+2.82%) |
Apr 01, 2015 | 29.70 | 29.70 | 26.76 | 27.28 | 2,502,036 | -3.30(-10.79%) |
Mar 31, 2015 | 29.61 | 31.11 | 29.06 | 30.58 | 259,579 | +0.56(+1.87%) |
Mar 30, 2015 | 28.42 | 31.50 | 27.83 | 30.02 | 292,440 | +1.61(+5.67%) |
Mar 27, 2015 | 27.13 | 28.47 | 26.08 | 28.41 | 165,641 | +1.44(+5.34%) |
Mar 26, 2015 | 24.54 | 28.40 | 24.36 | 26.97 | 268,882 | +2.42(+9.86%) |
Mar 25, 2015 | 27.04 | 27.16 | 23.25 | 24.55 | 305,726 | -2.63(-9.68%) |
Mar 24, 2015 | 28.60 | 30.00 | 27.00 | 27.18 | 504,028 | +1.58(+6.17%) |
Mar 23, 2015 | 26.58 | 26.98 | 25.09 | 25.60 | 185,819 | -0.86(-3.25%) |
Mar 20, 2015 | 28.40 | 28.87 | 25.25 | 26.46 | 317,047 | -2.27(-7.90%) |
Mar 19, 2015 | 31.90 | 32.37 | 28.34 | 28.73 | 267,827 | -3.06(-9.63%) |
Mar 18, 2015 | 30.85 | 32.42 | 30.75 | 31.79 | 157,722 | +1.02(+3.31%) |
Mar 17, 2015 | 29.94 | 31.68 | 29.91 | 30.77 | 184,218 | +0.86(+2.88%) |
Mar 16, 2015 | 29.22 | 32.50 | 29.18 | 29.91 | 224,903 | +0.95(+3.28%) |
Mar 13, 2015 | 28.13 | 29.65 | 28.00 | 28.96 | 129,829 | +0.94(+3.35%) |
Mar 12, 2015 | 27.64 | 28.72 | 27.47 | 28.02 | 94,756 | +0.54(+1.97%) |
Mar 11, 2015 | 27.79 | 28.25 | 27.10 | 27.48 | 79,666 | -0.36(-1.29%) |
Mar 10, 2015 | 26.50 | 28.95 | 26.17 | 27.84 | 128,425 | +0.86(+3.19%) |
Mar 09, 2015 | 27.64 | 27.97 | 25.41 | 26.98 | 155,153 | -0.50(-1.82%) |
Mar 06, 2015 | 29.80 | 30.40 | 27.01 | 27.48 | 211,797 | -2.23(-7.51%) |
Mar 05, 2015 | 33.07 | 33.15 | 29.26 | 29.71 | 190,851 | -2.91(-8.92%) |
Mar 04, 2015 | 31.75 | 32.99 | 30.72 | 32.62 | 142,664 | +0.85(+2.68%) |
Mar 03, 2015 | 32.93 | 33.30 | 31.54 | 31.77 | 86,055 | -1.08(-3.29%) |
Mar 02, 2015 | 31.46 | 33.00 | 31.39 | 32.85 | 119,508 | +1.26(+3.99%) |
Feb 27, 2015 | 32.58 | 32.78 | 30.60 | 31.59 | 152,294 | -1.11(-3.39%) |
Feb 26, 2015 | 32.16 | 33.16 | 30.41 | 32.70 | 125,431 | +0.54(+1.68%) |
Feb 25, 2015 | 29.68 | 33.00 | 29.68 | 32.16 | 108,887 | +2.30(+7.70%) |
Feb 24, 2015 | 28.24 | 30.38 | 28.09 | 29.86 | 186,212 | +1.75(+6.23%) |
Feb 23, 2015 | 27.50 | 28.11 | 26.76 | 28.11 | 87,513 | +0.66(+2.40%) |
Feb 20, 2015 | 27.47 | 27.74 | 26.50 | 27.45 | 58,576 | +0.06(+0.22%) |
Feb 19, 2015 | 27.79 | 28.21 | 27.17 | 27.39 | 59,100 | -0.60(-2.14%) |
Feb 18, 2015 | 26.66 | 28.17 | 26.55 | 27.99 | 137,538 | +1.41(+5.30%) |
Feb 17, 2015 | 28.05 | 28.47 | 26.16 | 26.58 | 131,850 | -0.53(-1.95%) |
Feb 13, 2015 | 28.10 | 27.11 | 27.11 | 27.11 | 105,300 | -0.71(-2.55%) |
Feb 12, 2015 | 27.56 | 29.36 | 26.78 | 27.82 | 209,779 | +0.36(+1.31%) |
Feb 11, 2015 | 29.43 | 29.50 | 27.11 | 27.46 | 88,612 | -1.90(-6.47%) |
Feb 10, 2015 | 32.95 | 32.95 | 29.08 | 29.36 | 324,744 | -3.00(-9.27%) |
Feb 09, 2015 | 28.00 | 32.71 | 27.29 | 32.36 | 519,512 | +3.70(+12.91%) |
Feb 06, 2015 | 24.45 | 29.40 | 23.93 | 28.66 | 605,588 | +4.27(+17.51%) |
Feb 05, 2015 | 21.64 | 24.78 | 21.64 | 24.39 | 687,185 | +2.74(+12.66%) |
Feb 04, 2015 | 22.40 | 22.40 | 21.00 | 21.65 | 50,425 | -0.26(-1.19%) |
Feb 03, 2015 | 22.50 | 22.50 | 21.00 | 21.91 | 69,064 | -0.58(-2.58%) |