Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.05 | 25.15 | 23.69 | 23.98 | 894,405 | -1.31(-5.18%) |
Apr 29, 2015 | 24.28 | 25.57 | 24.22 | 25.29 | 999,029 | +0.81(+3.31%) |
Apr 28, 2015 | 25.17 | 25.52 | 24.34 | 24.48 | 1,556,139 | -0.20(-0.80%) |
Apr 27, 2015 | 25.36 | 25.59 | 24.58 | 24.67 | 1,784,467 | -0.20(-0.79%) |
Apr 24, 2015 | 26.92 | 27.06 | 23.98 | 24.87 | 2,777,998 | -2.25(-8.30%) |
Apr 23, 2015 | 27.39 | 27.45 | 26.51 | 27.12 | 719,838 | -0.40(-1.46%) |
Apr 22, 2015 | 27.19 | 27.57 | 26.71 | 27.52 | 668,479 | +0.12(+0.45%) |
Apr 21, 2015 | 27.56 | 27.70 | 27.17 | 27.40 | 546,893 | -0.17(-0.62%) |
Apr 20, 2015 | 27.25 | 27.82 | 27.25 | 27.57 | 520,067 | +0.29(+1.05%) |
Apr 17, 2015 | 27.65 | 27.72 | 26.69 | 27.28 | 1,462,779 | -0.61(-2.17%) |
Apr 16, 2015 | 26.33 | 27.91 | 26.27 | 27.89 | 1,703,018 | +1.32(+4.96%) |
Apr 15, 2015 | 26.32 | 26.59 | 26.10 | 26.57 | 705,687 | +0.38(+1.44%) |
Apr 14, 2015 | 26.46 | 26.74 | 25.93 | 26.20 | 1,438,533 | -0.15(-0.56%) |
Apr 13, 2015 | 26.26 | 26.53 | 26.18 | 26.34 | 1,269,665 | +0.20(+0.75%) |
Apr 10, 2015 | 26.59 | 26.59 | 25.85 | 26.15 | 926,934 | -0.24(-0.90%) |
Apr 09, 2015 | 24.95 | 26.54 | 24.85 | 26.38 | 2,307,138 | +1.44(+5.77%) |
Apr 08, 2015 | 23.73 | 24.95 | 23.73 | 24.94 | 2,446,316 | +2.25(+9.91%) |
Apr 07, 2015 | 22.30 | 22.93 | 22.17 | 22.69 | 822,988 | +0.39(+1.76%) |
Apr 06, 2015 | 21.90 | 22.42 | 21.68 | 22.30 | 556,913 | +0.20(+0.89%) |
Apr 02, 2015 | 22.30 | 22.11 | 22.11 | 22.11 | 654,069 | -0.11(-0.48%) |
Apr 01, 2015 | 22.02 | 22.29 | 21.90 | 22.21 | 691,589 | +0.22(+1.00%) |
Mar 31, 2015 | 21.27 | 22.22 | 21.17 | 21.99 | 755,259 | +0.58(+2.71%) |
Mar 30, 2015 | 21.35 | 21.84 | 21.18 | 21.41 | 340,690 | +0.09(+0.42%) |
Mar 27, 2015 | 20.90 | 21.42 | 20.66 | 21.32 | 564,044 | +0.25(+1.16%) |
Mar 26, 2015 | 21.35 | 21.48 | 20.67 | 21.07 | 1,069,483 | -0.66(-3.05%) |
Mar 25, 2015 | 22.29 | 22.73 | 21.70 | 21.74 | 781,429 | -0.58(-2.60%) |
Mar 24, 2015 | 22.67 | 22.78 | 22.27 | 22.32 | 274,818 | -0.45(-1.98%) |
Mar 23, 2015 | 22.62 | 23.13 | 22.53 | 22.77 | 536,932 | +0.10(+0.43%) |
Mar 20, 2015 | 22.48 | 22.85 | 22.43 | 22.67 | 766,225 | +0.26(+1.17%) |
Mar 19, 2015 | 21.79 | 22.62 | 21.69 | 22.41 | 870,966 | +0.47(+2.16%) |
Mar 18, 2015 | 22.54 | 22.54 | 21.36 | 21.93 | 973,126 | -0.46(-2.05%) |
Mar 17, 2015 | 21.96 | 22.49 | 21.81 | 22.39 | 609,084 | +0.58(+2.66%) |
Mar 16, 2015 | 21.80 | 22.01 | 21.65 | 21.81 | 505,391 | +0.02(+0.08%) |
Mar 13, 2015 | 21.88 | 22.04 | 21.64 | 21.79 | 613,309 | -0.02(-0.11%) |
Mar 12, 2015 | 21.93 | 22.33 | 21.54 | 21.82 | 632,017 | -0.40(-1.80%) |
Mar 11, 2015 | 21.86 | 22.47 | 21.86 | 22.22 | 530,044 | +0.50(+2.30%) |
Mar 10, 2015 | 22.71 | 22.71 | 21.70 | 21.72 | 559,770 | -1.18(-5.14%) |
Mar 09, 2015 | 22.50 | 22.99 | 22.45 | 22.90 | 383,028 | +0.48(+2.15%) |
Mar 06, 2015 | 22.92 | 23.24 | 22.32 | 22.42 | 314,568 | -0.64(-2.77%) |
Mar 05, 2015 | 23.32 | 23.52 | 22.91 | 23.05 | 371,549 | -0.14(-0.60%) |
Mar 04, 2015 | 22.68 | 23.32 | 22.68 | 23.19 | 618,773 | +0.52(+2.27%) |
Mar 03, 2015 | 22.87 | 23.20 | 22.61 | 22.68 | 1,236,329 | -0.20(-0.86%) |
Mar 02, 2015 | 21.70 | 23.00 | 21.43 | 22.87 | 681,842 | +1.12(+5.15%) |
Feb 27, 2015 | 22.42 | 22.65 | 21.48 | 21.75 | 1,076,136 | -0.73(-3.24%) |
Feb 26, 2015 | 22.92 | 23.06 | 21.84 | 22.48 | 1,302,919 | -0.48(-2.10%) |
Feb 25, 2015 | 23.40 | 23.55 | 22.59 | 22.96 | 1,055,706 | -0.68(-2.87%) |
Feb 24, 2015 | 23.41 | 23.80 | 23.40 | 23.64 | 533,641 | -0.14(-0.58%) |
Feb 23, 2015 | 24.35 | 24.36 | 23.56 | 23.78 | 460,755 | -0.51(-2.09%) |
Feb 20, 2015 | 24.34 | 24.37 | 24.06 | 24.29 | 284,027 | +0.01(+0.03%) |
Feb 19, 2015 | 24.32 | 24.49 | 24.16 | 24.28 | 229,082 | -0.06(-0.24%) |
Feb 18, 2015 | 24.54 | 24.60 | 24.22 | 24.34 | 326,628 | -0.12(-0.50%) |
Feb 17, 2015 | 23.79 | 24.63 | 23.78 | 24.46 | 885,790 | +0.67(+2.82%) |
Feb 13, 2015 | 24.11 | 23.79 | 23.79 | 23.79 | 456,174 | -0.32(-1.32%) |
Feb 12, 2015 | 23.73 | 24.13 | 23.48 | 24.11 | 389,488 | +0.49(+2.08%) |
Feb 11, 2015 | 24.24 | 24.35 | 23.34 | 23.62 | 805,353 | -0.74(-3.06%) |
Feb 10, 2015 | 24.45 | 24.45 | 22.99 | 24.36 | 1,122,196 | +0.04(+0.17%) |
Feb 09, 2015 | 24.38 | 24.83 | 24.17 | 24.32 | 1,056,174 | +0.24(+0.98%) |
Feb 06, 2015 | 24.42 | 24.42 | 23.71 | 24.09 | 748,286 | -0.16(-0.67%) |
Feb 05, 2015 | 23.52 | 24.42 | 23.23 | 24.25 | 1,600,594 | +0.85(+3.62%) |
Feb 04, 2015 | 22.47 | 23.57 | 22.46 | 23.40 | 1,188,118 | +0.73(+3.23%) |
Feb 03, 2015 | 22.55 | 23.04 | 22.39 | 22.67 | 467,582 | +0.02(+0.07%) |