Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.68 | 22.86 | 22.41 | 22.45 | 1,390,547 | -0.37(-1.63%) |
Apr 29, 2015 | 23.24 | 23.32 | 22.76 | 22.82 | 1,388,866 | -0.55(-2.34%) |
Apr 28, 2015 | 22.49 | 23.68 | 22.46 | 23.37 | 3,014,386 | +0.08(+0.33%) |
Apr 27, 2015 | 23.45 | 23.48 | 23.00 | 23.29 | 1,042,223 | -0.15(-0.65%) |
Apr 24, 2015 | 23.56 | 23.68 | 23.38 | 23.44 | 795,123 | -0.08(-0.32%) |
Apr 23, 2015 | 23.59 | 23.72 | 23.46 | 23.52 | 802,749 | -0.12(-0.51%) |
Apr 22, 2015 | 23.72 | 23.83 | 23.38 | 23.64 | 574,764 | -0.03(-0.13%) |
Apr 21, 2015 | 24.11 | 24.21 | 23.49 | 23.67 | 741,765 | -0.42(-1.74%) |
Apr 20, 2015 | 24.15 | 24.29 | 23.86 | 24.09 | 1,950,315 | +0.12(+0.51%) |
Apr 17, 2015 | 24.08 | 24.28 | 23.91 | 23.97 | 700,790 | -0.24(-1.00%) |
Apr 16, 2015 | 24.42 | 24.55 | 24.20 | 24.21 | 583,510 | -0.21(-0.84%) |
Apr 15, 2015 | 24.40 | 24.68 | 24.19 | 24.42 | 1,007,351 | +0.10(+0.41%) |
Apr 14, 2015 | 24.52 | 24.66 | 24.22 | 24.32 | 1,210,124 | -0.14(-0.59%) |
Apr 13, 2015 | 24.59 | 24.75 | 24.40 | 24.46 | 975,670 | +0.05(+0.22%) |
Apr 10, 2015 | 24.23 | 24.53 | 24.08 | 24.41 | 1,211,579 | +0.30(+1.26%) |
Apr 09, 2015 | 23.89 | 24.17 | 23.76 | 24.11 | 1,400,654 | +0.24(+1.02%) |
Apr 08, 2015 | 24.14 | 24.26 | 23.82 | 23.86 | 1,267,193 | -0.30(-1.23%) |
Apr 07, 2015 | 24.11 | 24.31 | 24.08 | 24.16 | 1,731,464 | -0.05(-0.22%) |
Apr 06, 2015 | 23.77 | 24.21 | 23.77 | 24.21 | 2,052,363 | +0.29(+1.21%) |
Apr 02, 2015 | 24.21 | 23.92 | 23.92 | 23.92 | 2,035,991 | -0.40(-1.63%) |
Apr 01, 2015 | 24.48 | 24.48 | 23.97 | 24.32 | 1,996,194 | -0.04(-0.16%) |
Mar 31, 2015 | 24.48 | 24.71 | 24.18 | 24.36 | 2,387,200 | -0.28(-1.14%) |
Mar 30, 2015 | 24.17 | 24.85 | 23.97 | 24.64 | 4,603,830 | +1.07(+4.55%) |
Mar 27, 2015 | 25.82 | 26.10 | 23.17 | 23.57 | 12,911,272 | +2.90(+14.01%) |
Mar 26, 2015 | 20.56 | 20.82 | 20.48 | 20.67 | 1,314,668 | +0.10(+0.48%) |
Mar 25, 2015 | 21.34 | 21.58 | 20.55 | 20.57 | 1,350,446 | -0.75(-3.53%) |
Mar 24, 2015 | 21.45 | 21.53 | 21.21 | 21.32 | 970,602 | -0.15(-0.71%) |
Mar 23, 2015 | 21.74 | 21.82 | 21.19 | 21.47 | 1,619,531 | -0.76(-3.42%) |
Mar 20, 2015 | 21.13 | 22.27 | 21.03 | 22.23 | 3,201,673 | +0.91(+4.28%) |
Mar 19, 2015 | 21.74 | 21.88 | 21.31 | 21.32 | 682,059 | -0.56(-2.57%) |
Mar 18, 2015 | 21.92 | 22.04 | 21.35 | 21.89 | 1,133,104 | -0.16(-0.72%) |
Mar 17, 2015 | 22.01 | 22.17 | 21.82 | 22.04 | 832,107 | +0.02(+0.10%) |
Mar 16, 2015 | 22.11 | 22.12 | 21.61 | 22.02 | 1,477,768 | -0.11(-0.52%) |
Mar 13, 2015 | 22.52 | 22.73 | 22.09 | 22.14 | 848,361 | -0.54(-2.38%) |
Mar 12, 2015 | 22.67 | 22.87 | 22.45 | 22.68 | 587,485 | +0.22(+0.98%) |
Mar 11, 2015 | 22.13 | 22.52 | 22.07 | 22.46 | 1,030,767 | +0.41(+1.86%) |
Mar 10, 2015 | 22.85 | 23.04 | 22.04 | 22.04 | 1,420,108 | -1.16(-5.01%) |
Mar 09, 2015 | 23.25 | 23.64 | 23.06 | 23.21 | 979,255 | +0.01(+0.03%) |
Mar 06, 2015 | 22.93 | 23.54 | 22.85 | 23.20 | 2,050,366 | +0.06(+0.26%) |
Mar 05, 2015 | 23.06 | 23.16 | 22.51 | 23.14 | 1,230,346 | +0.14(+0.63%) |
Mar 04, 2015 | 21.31 | 23.00 | 21.36 | 23.00 | 2,732,940 | +1.63(+7.65%) |
Mar 03, 2015 | 21.57 | 21.57 | 21.33 | 21.36 | 462,684 | -0.24(-1.13%) |
Mar 02, 2015 | 21.24 | 21.69 | 21.19 | 21.60 | 575,151 | +0.29(+1.35%) |
Feb 27, 2015 | 21.44 | 21.57 | 21.20 | 21.32 | 960,030 | -0.23(-1.06%) |
Feb 26, 2015 | 21.71 | 21.90 | 21.40 | 21.54 | 701,794 | -0.27(-1.25%) |
Feb 25, 2015 | 21.47 | 21.89 | 21.44 | 21.82 | 662,188 | +0.37(+1.74%) |
Feb 24, 2015 | 21.29 | 21.53 | 21.18 | 21.44 | 811,395 | +0.20(+0.93%) |
Feb 23, 2015 | 21.11 | 21.28 | 20.90 | 21.25 | 672,354 | +0.05(+0.22%) |
Feb 20, 2015 | 21.28 | 21.41 | 20.94 | 21.20 | 639,041 | -0.19(-0.89%) |
Feb 19, 2015 | 20.51 | 22.06 | 20.51 | 21.39 | 2,569,050 | +0.71(+3.42%) |
Feb 18, 2015 | 20.52 | 20.78 | 20.46 | 20.68 | 859,366 | +0.06(+0.29%) |
Feb 17, 2015 | 20.68 | 20.90 | 20.46 | 20.62 | 879,697 | -0.14(-0.66%) |
Feb 13, 2015 | 20.75 | 20.76 | 20.76 | 20.76 | 1,015,956 | +0.10(+0.48%) |
Feb 12, 2015 | 20.52 | 20.74 | 20.51 | 20.66 | 594,681 | +0.33(+1.61%) |
Feb 11, 2015 | 20.43 | 20.64 | 20.23 | 20.33 | 990,834 | -0.09(-0.45%) |
Feb 10, 2015 | 20.90 | 21.04 | 20.35 | 20.43 | 1,721,419 | -0.37(-1.79%) |
Feb 09, 2015 | 20.16 | 20.81 | 20.05 | 20.80 | 2,538,856 | +0.87(+4.39%) |
Feb 06, 2015 | 19.65 | 20.12 | 19.26 | 19.92 | 1,821,424 | +0.43(+2.22%) |
Feb 05, 2015 | 18.95 | 19.75 | 18.80 | 19.49 | 1,451,397 | +0.67(+3.57%) |
Feb 04, 2015 | 19.03 | 19.29 | 18.77 | 18.82 | 891,302 | -0.36(-1.89%) |
Feb 03, 2015 | 19.16 | 19.25 | 18.81 | 19.18 | 1,178,431 | +0.11(+0.59%) |