Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.11 | 23.11 | 22.16 | 22.34 | 268,476 | -0.91(-3.91%) |
Apr 29, 2015 | 23.88 | 23.95 | 23.10 | 23.25 | 139,725 | -0.72(-3.00%) |
Apr 28, 2015 | 23.60 | 23.98 | 23.23 | 23.97 | 155,946 | +0.32(+1.35%) |
Apr 27, 2015 | 24.11 | 24.11 | 23.36 | 23.65 | 172,234 | -0.33(-1.38%) |
Apr 24, 2015 | 23.95 | 24.01 | 23.56 | 23.98 | 91,391 | +0.02(+0.08%) |
Apr 23, 2015 | 24.26 | 24.26 | 23.70 | 23.96 | 141,808 | -0.31(-1.28%) |
Apr 22, 2015 | 24.01 | 24.41 | 23.80 | 24.27 | 211,929 | +0.36(+1.51%) |
Apr 21, 2015 | 23.91 | 24.12 | 23.74 | 23.91 | 118,881 | +0.16(+0.67%) |
Apr 20, 2015 | 23.75 | 23.93 | 23.23 | 23.75 | 198,176 | +0.16(+0.68%) |
Apr 17, 2015 | 23.59 | 23.90 | 22.98 | 23.59 | 328,247 | -0.21(-0.88%) |
Apr 16, 2015 | 23.85 | 24.24 | 23.64 | 23.80 | 217,319 | -0.05(-0.21%) |
Apr 15, 2015 | 23.71 | 23.95 | 23.52 | 23.85 | 187,089 | +0.29(+1.23%) |
Apr 14, 2015 | 23.67 | 23.83 | 23.25 | 23.56 | 206,393 | -0.07(-0.30%) |
Apr 13, 2015 | 23.73 | 23.97 | 23.47 | 23.63 | 152,763 | -0.08(-0.34%) |
Apr 10, 2015 | 24.21 | 24.31 | 23.52 | 23.71 | 374,248 | -0.28(-1.17%) |
Apr 09, 2015 | 24.70 | 24.96 | 23.92 | 23.99 | 194,512 | -0.66(-2.68%) |
Apr 08, 2015 | 24.42 | 24.91 | 24.38 | 24.65 | 137,931 | +0.25(+1.02%) |
Apr 07, 2015 | 25.03 | 25.25 | 24.33 | 24.40 | 301,823 | -0.67(-2.67%) |
Apr 06, 2015 | 24.37 | 25.17 | 24.12 | 25.07 | 252,978 | +0.58(+2.37%) |
Apr 02, 2015 | 24.49 | 24.49 | 24.49 | 0 | +1.27(+5.47%) | |
Apr 01, 2015 | 22.70 | 23.34 | 22.61 | 23.22 | 274,755 | +0.53(+2.34%) |
Mar 31, 2015 | 22.52 | 22.85 | 22.48 | 22.69 | 305,575 | +0.11(+0.49%) |
Mar 30, 2015 | 22.71 | 23.10 | 22.51 | 22.58 | 207,966 | +0.02(+0.09%) |
Mar 27, 2015 | 22.90 | 22.92 | 22.29 | 22.56 | 360,695 | -0.36(-1.57%) |
Mar 26, 2015 | 23.73 | 23.84 | 22.64 | 22.92 | 495,816 | -0.96(-4.02%) |
Mar 25, 2015 | 24.63 | 24.83 | 23.86 | 23.88 | 452,109 | -0.88(-3.55%) |
Mar 24, 2015 | 25.80 | 25.80 | 24.34 | 24.76 | 948,606 | -1.13(-4.36%) |
Mar 23, 2015 | 26.50 | 26.75 | 25.87 | 25.89 | 239,799 | -0.63(-2.38%) |
Mar 20, 2015 | 26.24 | 26.79 | 26.05 | 26.52 | 294,291 | +0.46(+1.77%) |
Mar 19, 2015 | 25.69 | 26.20 | 25.54 | 26.06 | 170,963 | +0.32(+1.24%) |
Mar 18, 2015 | 25.44 | 25.93 | 25.35 | 25.74 | 139,219 | +0.21(+0.82%) |
Mar 17, 2015 | 25.34 | 25.57 | 25.17 | 25.53 | 100,473 | +0.03(+0.12%) |
Mar 16, 2015 | 25.45 | 25.81 | 25.15 | 25.50 | 145,534 | +0.04(+0.16%) |
Mar 13, 2015 | 25.39 | 25.49 | 25.09 | 25.46 | 160,265 | -0.04(-0.16%) |
Mar 12, 2015 | 25.47 | 25.50 | 25.21 | 25.50 | 170,754 | +0.27(+1.07%) |
Mar 11, 2015 | 25.22 | 25.43 | 24.82 | 25.23 | 224,497 | +0.01(+0.04%) |
Mar 10, 2015 | 25.15 | 25.39 | 24.83 | 25.22 | 135,602 | -0.19(-0.75%) |
Mar 09, 2015 | 25.52 | 25.65 | 25.10 | 25.41 | 147,156 | -0.02(-0.08%) |
Mar 06, 2015 | 25.63 | 25.93 | 25.13 | 25.43 | 267,083 | -0.52(-2.00%) |
Mar 05, 2015 | 25.99 | 26.11 | 25.59 | 25.95 | 156,286 | +0.05(+0.19%) |
Mar 04, 2015 | 25.97 | 25.17 | 25.90 | 150,266 | +0.20(+0.78%) | |
Mar 03, 2015 | 26.31 | 26.31 | 25.57 | 25.70 | 193,675 | -0.74(-2.80%) |
Mar 02, 2015 | 25.84 | 26.46 | 25.77 | 26.44 | 254,582 | +0.55(+2.12%) |
Feb 27, 2015 | 25.41 | 25.95 | 25.24 | 25.89 | 275,536 | +0.47(+1.85%) |
Feb 26, 2015 | 25.47 | 25.42 | 301,583 | +0.54(+2.17%) | ||
Feb 25, 2015 | 24.35 | 24.95 | 24.31 | 24.88 | 329,120 | +0.61(+2.51%) |
Feb 24, 2015 | 24.10 | 24.60 | 24.10 | 24.27 | 209,432 | +0.17(+0.71%) |
Feb 23, 2015 | 23.94 | 24.28 | 23.70 | 24.10 | 248,737 | +0.02(+0.08%) |
Feb 20, 2015 | 23.79 | 24.20 | 23.72 | 24.08 | 446,766 | +0.17(+0.71%) |
Feb 19, 2015 | 23.74 | 24.25 | 23.64 | 23.91 | 319,327 | +0.01(+0.04%) |
Feb 18, 2015 | 22.87 | 24.66 | 22.83 | 23.90 | 731,855 | +0.87(+3.78%) |
Feb 17, 2015 | 22.92 | 23.11 | 22.59 | 23.03 | 206,348 | +0.05(+0.22%) |
Feb 13, 2015 | 22.98 | 22.98 | 22.98 | 0 | +0.15(+0.66%) | |
Feb 12, 2015 | 23.06 | 23.06 | 22.66 | 22.83 | 109,395 | -0.11(-0.48%) |
Feb 11, 2015 | 22.96 | 23.12 | 22.62 | 22.94 | 243,902 | -0.10(-0.43%) |
Feb 10, 2015 | 22.99 | 23.59 | 22.78 | 23.04 | 518,039 | +0.19(+0.83%) |
Feb 09, 2015 | 23.24 | 23.48 | 22.83 | 22.85 | 146,142 | -0.54(-2.31%) |
Feb 06, 2015 | 23.39 | 23.95 | 23.09 | 23.39 | 322,099 | -0.11(-0.47%) |
Feb 05, 2015 | 23.62 | 24.22 | 23.35 | 23.50 | 410,138 | -0.01(-0.04%) |
Feb 04, 2015 | 22.79 | 23.59 | 22.79 | 23.51 | 204,450 | +0.55(+2.40%) |
Feb 03, 2015 | 21.94 | 22.98 | 21.94 | 22.96 | 179,981 | +1.08(+4.94%) |