Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.60 | 26.74 | 23.52 | 24.64 | 87,214 | -3.50(-12.44%) |
Apr 29, 2015 | 28.42 | 28.84 | 28.00 | 28.14 | 19,198 | -0.42(-1.47%) |
Apr 28, 2015 | 27.58 | 29.12 | 27.58 | 28.56 | 20,946 | +1.26(+4.62%) |
Apr 27, 2015 | 27.58 | 27.86 | 27.30 | 27.30 | 14,407 | -0.28(-1.02%) |
Apr 24, 2015 | 28.00 | 28.28 | 27.30 | 27.58 | 15,332 | -0.56(-1.99%) |
Apr 23, 2015 | 28.56 | 29.12 | 28.00 | 28.14 | 10,575 | -0.56(-1.95%) |
Apr 22, 2015 | 28.84 | 29.12 | 28.56 | 28.70 | 6,370 | -0.28(-0.97%) |
Apr 21, 2015 | 29.12 | 29.12 | 28.56 | 28.98 | 7,059 | -0.42(-1.43%) |
Apr 20, 2015 | 28.98 | 29.54 | 28.56 | 29.40 | 11,188 | +0.70(+2.44%) |
Apr 17, 2015 | 28.70 | 28.84 | 28.42 | 28.70 | 14,824 | -0.14(-0.49%) |
Apr 16, 2015 | 27.44 | 29.68 | 27.30 | 28.84 | 23,540 | +1.40(+5.10%) |
Apr 15, 2015 | 26.60 | 28.28 | 26.60 | 27.44 | 12,151 | +0.70(+2.62%) |
Apr 14, 2015 | 27.16 | 27.30 | 26.74 | 26.74 | 15,409 | -0.56(-2.05%) |
Apr 13, 2015 | 27.86 | 27.86 | 27.16 | 27.30 | 18,582 | -0.42(-1.52%) |
Apr 10, 2015 | 29.12 | 29.12 | 27.72 | 27.72 | 19,952 | -1.12(-3.88%) |
Apr 09, 2015 | 28.84 | 30.52 | 28.70 | 28.84 | 20,089 | +0.42(+1.48%) |
Apr 08, 2015 | 28.56 | 28.98 | 28.07 | 28.42 | 12,066 | -0.28(-0.98%) |
Apr 07, 2015 | 26.88 | 29.68 | 26.88 | 28.70 | 56,318 | +1.68(+6.22%) |
Apr 06, 2015 | 27.02 | 27.16 | 26.74 | 27.02 | 8,621 | +0.00(+0.00%) |
Apr 02, 2015 | 27.30 | 27.02 | 27.02 | 27.02 | 8,871 | +0.28(+1.05%) |
Apr 01, 2015 | 26.88 | 27.16 | 26.32 | 26.74 | 7,835 | -0.28(-1.04%) |
Mar 31, 2015 | 26.60 | 27.02 | 26.18 | 27.02 | 11,251 | +0.42(+1.58%) |
Mar 30, 2015 | 26.88 | 27.15 | 26.04 | 26.60 | 12,295 | -0.42(-1.55%) |
Mar 27, 2015 | 25.90 | 27.16 | 25.48 | 27.02 | 14,282 | +0.98(+3.76%) |
Mar 26, 2015 | 25.62 | 26.18 | 25.62 | 26.04 | 6,961 | +0.28(+1.09%) |
Mar 25, 2015 | 26.60 | 27.16 | 25.76 | 25.76 | 14,075 | -0.98(-3.66%) |
Mar 24, 2015 | 25.90 | 27.16 | 25.76 | 26.74 | 15,621 | +0.70(+2.69%) |
Mar 23, 2015 | 25.76 | 26.32 | 25.76 | 26.04 | 13,728 | +0.00(+0.00%) |
Mar 20, 2015 | 26.46 | 26.74 | 25.76 | 26.04 | 23,889 | -0.28(-1.06%) |
Mar 19, 2015 | 25.90 | 26.60 | 25.62 | 26.32 | 13,029 | +0.42(+1.62%) |
Mar 18, 2015 | 25.48 | 25.90 | 25.48 | 25.90 | 15,826 | +0.42(+1.65%) |
Mar 17, 2015 | 25.20 | 25.90 | 25.20 | 25.48 | 7,122 | +0.14(+0.55%) |
Mar 16, 2015 | 26.32 | 26.32 | 25.20 | 25.34 | 18,884 | -0.84(-3.21%) |
Mar 13, 2015 | 25.76 | 26.18 | 25.63 | 26.18 | 7,737 | +0.28(+1.08%) |
Mar 12, 2015 | 26.32 | 26.32 | 25.48 | 25.90 | 15,465 | -0.14(-0.54%) |
Mar 11, 2015 | 25.48 | 26.32 | 25.48 | 26.04 | 9,985 | +0.42(+1.64%) |
Mar 10, 2015 | 26.32 | 26.74 | 25.20 | 25.62 | 19,476 | -0.70(-2.66%) |
Mar 09, 2015 | 28.28 | 28.42 | 25.34 | 26.32 | 34,055 | -0.14(-0.53%) |
Mar 06, 2015 | 26.32 | 27.44 | 26.32 | 26.46 | 23,064 | -0.42(-1.56%) |
Mar 05, 2015 | 27.30 | 27.72 | 26.60 | 26.88 | 28,054 | -0.56(-2.04%) |
Mar 04, 2015 | 27.02 | 28.00 | 26.88 | 27.44 | 13,584 | +0.14(+0.51%) |
Mar 03, 2015 | 28.56 | 28.70 | 27.30 | 27.30 | 22,491 | -1.26(-4.41%) |
Mar 02, 2015 | 26.74 | 28.84 | 26.74 | 28.56 | 30,840 | +1.82(+6.81%) |
Feb 27, 2015 | 27.86 | 28.28 | 26.32 | 26.74 | 37,215 | -1.26(-4.50%) |
Feb 26, 2015 | 27.44 | 28.42 | 27.44 | 28.00 | 18,083 | +0.42(+1.52%) |
Feb 25, 2015 | 27.86 | 28.00 | 27.58 | 27.58 | 30,397 | +0.00(+0.00%) |
Feb 24, 2015 | 28.56 | 28.70 | 27.58 | 27.58 | 46,670 | -0.70(-2.48%) |
Feb 23, 2015 | 30.10 | 30.38 | 28.00 | 28.28 | 68,673 | -1.82(-6.05%) |
Feb 20, 2015 | 30.52 | 30.52 | 29.54 | 30.10 | 24,352 | -0.14(-0.46%) |
Feb 19, 2015 | 30.38 | 30.38 | 29.96 | 30.24 | 29,490 | +0.07(+0.23%) |
Feb 18, 2015 | 30.24 | 30.52 | 29.96 | 30.17 | 29,377 | -0.21(-0.69%) |
Feb 17, 2015 | 29.82 | 30.66 | 29.54 | 30.38 | 28,890 | +0.00(+0.00%) |
Feb 13, 2015 | 29.68 | 30.38 | 30.38 | 30.38 | 34,085 | +0.14(+0.46%) |
Feb 12, 2015 | 30.80 | 31.22 | 30.10 | 30.24 | 54,869 | -0.70(-2.26%) |
Feb 11, 2015 | 30.24 | 31.78 | 30.10 | 30.94 | 55,344 | +0.42(+1.38%) |
Feb 10, 2015 | 31.36 | 32.20 | 30.24 | 30.52 | 48,762 | -0.42(-1.36%) |
Feb 09, 2015 | 32.20 | 32.20 | 30.80 | 30.94 | 26,333 | -1.12(-3.49%) |
Feb 06, 2015 | 31.22 | 32.06 | 30.25 | 32.06 | 81,121 | +1.40(+4.57%) |
Feb 05, 2015 | 28.84 | 32.34 | 28.84 | 30.66 | 244,676 | -10.36(-25.26%) |
Feb 04, 2015 | 41.02 | 43.26 | 40.60 | 41.02 | 36,228 | +0.14(+0.34%) |
Feb 03, 2015 | 38.92 | 41.16 | 38.92 | 40.88 | 25,453 | +2.52(+6.57%) |