Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.76 | 22.94 | 22.49 | 22.53 | 1,385,571 | -0.37(-1.63%) |
Apr 29, 2015 | 23.32 | 23.41 | 22.84 | 22.90 | 1,383,895 | -0.55(-2.34%) |
Apr 28, 2015 | 22.57 | 23.76 | 22.54 | 23.45 | 3,003,598 | +0.08(+0.33%) |
Apr 27, 2015 | 23.54 | 23.57 | 23.09 | 23.38 | 1,038,493 | -0.15(-0.65%) |
Apr 24, 2015 | 23.64 | 23.76 | 23.47 | 23.53 | 792,277 | -0.08(-0.32%) |
Apr 23, 2015 | 23.67 | 23.80 | 23.54 | 23.60 | 799,876 | -0.12(-0.51%) |
Apr 22, 2015 | 23.81 | 23.92 | 23.47 | 23.73 | 572,707 | -0.03(-0.13%) |
Apr 21, 2015 | 24.20 | 24.30 | 23.57 | 23.76 | 739,110 | -0.42(-1.74%) |
Apr 20, 2015 | 24.24 | 24.37 | 23.95 | 24.18 | 1,943,335 | +0.12(+0.51%) |
Apr 17, 2015 | 24.17 | 24.37 | 24.00 | 24.05 | 698,282 | -0.24(-1.00%) |
Apr 16, 2015 | 24.51 | 24.64 | 24.28 | 24.30 | 581,421 | -0.21(-0.84%) |
Apr 15, 2015 | 24.49 | 24.76 | 24.28 | 24.50 | 1,003,746 | +0.10(+0.41%) |
Apr 14, 2015 | 24.60 | 24.75 | 24.31 | 24.41 | 1,205,794 | -0.14(-0.59%) |
Apr 13, 2015 | 24.68 | 24.84 | 24.49 | 24.55 | 972,179 | +0.05(+0.22%) |
Apr 10, 2015 | 24.31 | 24.62 | 24.17 | 24.50 | 1,207,243 | +0.31(+1.26%) |
Apr 09, 2015 | 23.98 | 24.26 | 23.84 | 24.19 | 1,395,641 | +0.24(+1.02%) |
Apr 08, 2015 | 24.22 | 24.35 | 23.91 | 23.95 | 1,262,658 | -0.30(-1.23%) |
Apr 07, 2015 | 24.20 | 24.40 | 24.17 | 24.25 | 1,725,268 | -0.05(-0.22%) |
Apr 06, 2015 | 23.86 | 24.30 | 23.85 | 24.30 | 2,045,018 | +0.29(+1.21%) |
Apr 02, 2015 | 24.30 | 24.01 | 24.01 | 24.01 | 2,028,704 | -0.40(-1.63%) |
Apr 01, 2015 | 24.57 | 24.57 | 24.05 | 24.41 | 1,989,050 | -0.04(-0.16%) |
Mar 31, 2015 | 24.57 | 24.79 | 24.27 | 24.44 | 2,378,657 | -0.28(-1.14%) |
Mar 30, 2015 | 24.25 | 24.94 | 24.05 | 24.73 | 4,587,354 | +1.08(+4.55%) |
Mar 27, 2015 | 25.91 | 26.20 | 23.25 | 23.65 | 12,865,064 | +2.91(+14.01%) |
Mar 26, 2015 | 20.64 | 20.90 | 20.55 | 20.74 | 1,309,963 | +0.10(+0.48%) |
Mar 25, 2015 | 21.41 | 21.66 | 20.62 | 20.64 | 1,345,613 | -0.76(-3.53%) |
Mar 24, 2015 | 21.53 | 21.60 | 21.29 | 21.40 | 967,128 | -0.15(-0.71%) |
Mar 23, 2015 | 21.82 | 21.90 | 21.26 | 21.55 | 1,613,735 | -0.76(-3.42%) |
Mar 20, 2015 | 21.20 | 22.35 | 21.11 | 22.31 | 3,190,215 | +0.92(+4.28%) |
Mar 19, 2015 | 21.82 | 21.96 | 21.38 | 21.40 | 679,618 | -0.56(-2.57%) |
Mar 18, 2015 | 21.99 | 22.12 | 21.42 | 21.96 | 1,129,048 | -0.16(-0.72%) |
Mar 17, 2015 | 22.09 | 22.25 | 21.90 | 22.12 | 829,129 | +0.02(+0.10%) |
Mar 16, 2015 | 22.19 | 22.20 | 21.69 | 22.10 | 1,472,480 | -0.11(-0.52%) |
Mar 13, 2015 | 22.60 | 22.81 | 22.17 | 22.22 | 845,325 | -0.54(-2.38%) |
Mar 12, 2015 | 22.75 | 22.96 | 22.53 | 22.76 | 585,382 | +0.22(+0.98%) |
Mar 11, 2015 | 22.21 | 22.60 | 22.15 | 22.54 | 1,027,078 | +0.41(+1.86%) |
Mar 10, 2015 | 22.93 | 23.12 | 22.12 | 22.12 | 1,415,025 | -1.17(-5.01%) |
Mar 09, 2015 | 23.34 | 23.73 | 23.15 | 23.29 | 975,751 | +0.01(+0.03%) |
Mar 06, 2015 | 23.01 | 23.63 | 22.93 | 23.28 | 2,043,029 | +0.06(+0.26%) |
Mar 05, 2015 | 23.14 | 23.25 | 22.59 | 23.22 | 1,225,943 | +0.14(+0.63%) |
Mar 04, 2015 | 21.38 | 23.08 | 21.44 | 23.08 | 2,723,159 | +1.64(+7.65%) |
Mar 03, 2015 | 21.64 | 21.64 | 21.41 | 21.44 | 461,028 | -0.24(-1.13%) |
Mar 02, 2015 | 21.32 | 21.77 | 21.26 | 21.68 | 573,093 | +0.29(+1.36%) |
Feb 27, 2015 | 21.52 | 21.65 | 21.28 | 21.39 | 956,595 | -0.23(-1.06%) |
Feb 26, 2015 | 21.79 | 21.98 | 21.48 | 21.62 | 699,282 | -0.27(-1.25%) |
Feb 25, 2015 | 21.54 | 21.96 | 21.51 | 21.90 | 659,818 | +0.37(+1.74%) |
Feb 24, 2015 | 21.37 | 21.61 | 21.25 | 21.52 | 808,491 | +0.20(+0.93%) |
Feb 23, 2015 | 21.19 | 21.35 | 20.97 | 21.32 | 669,948 | +0.05(+0.22%) |
Feb 20, 2015 | 21.36 | 21.48 | 21.02 | 21.28 | 636,754 | -0.19(-0.89%) |
Feb 19, 2015 | 20.58 | 22.14 | 20.58 | 21.47 | 2,559,856 | +0.71(+3.42%) |
Feb 18, 2015 | 20.60 | 20.85 | 20.54 | 20.76 | 856,291 | +0.06(+0.29%) |
Feb 17, 2015 | 20.76 | 20.98 | 20.53 | 20.70 | 876,549 | -0.14(-0.66%) |
Feb 13, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 1,012,320 | +0.10(+0.48%) |
Feb 12, 2015 | 20.59 | 20.81 | 20.58 | 20.74 | 592,552 | +0.33(+1.61%) |
Feb 11, 2015 | 20.50 | 20.71 | 20.30 | 20.41 | 987,288 | -0.09(-0.45%) |
Feb 10, 2015 | 20.98 | 21.12 | 20.42 | 20.50 | 1,715,258 | -0.37(-1.79%) |
Feb 09, 2015 | 20.23 | 20.88 | 20.12 | 20.87 | 2,529,770 | +0.88(+4.39%) |
Feb 06, 2015 | 19.72 | 20.19 | 19.32 | 20.00 | 1,814,906 | +0.43(+2.22%) |
Feb 05, 2015 | 19.02 | 19.82 | 18.87 | 19.56 | 1,446,203 | +0.67(+3.57%) |
Feb 04, 2015 | 19.10 | 19.36 | 18.84 | 18.89 | 888,113 | -0.36(-1.89%) |
Feb 03, 2015 | 19.23 | 19.32 | 18.88 | 19.25 | 1,174,213 | +0.11(+0.59%) |