Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.58 | 28.58 | 28.58 | 28.58 | 447 | -0.24(-0.83%) |
Apr 29, 2015 | 28.84 | 28.84 | 28.58 | 28.81 | 5,252 | -0.23(-0.78%) |
Apr 28, 2015 | 29.19 | 29.19 | 29.04 | 29.04 | 3,200 | -0.35(-1.21%) |
Apr 27, 2015 | 28.74 | 29.48 | 28.74 | 29.39 | 18,385 | +0.65(+2.27%) |
Apr 24, 2015 | 28.99 | 28.99 | 28.74 | 28.74 | 2,524 | -0.39(-1.33%) |
Apr 23, 2015 | 28.57 | 29.13 | 28.57 | 29.13 | 5,892 | +0.55(+1.94%) |
Apr 22, 2015 | 28.40 | 28.58 | 28.40 | 28.58 | 765 | +0.33(+1.19%) |
Apr 21, 2015 | 28.06 | 28.24 | 28.06 | 28.24 | 3,879 | +0.33(+1.18%) |
Apr 20, 2015 | 27.48 | 27.91 | 27.48 | 27.91 | 3,547 | +0.23(+0.83%) |
Apr 17, 2015 | 27.75 | 27.75 | 26.54 | 27.68 | 5,538 | -1.13(-3.94%) |
Apr 16, 2015 | 28.49 | 28.82 | 28.45 | 28.82 | 4,629 | +0.68(+2.41%) |
Apr 15, 2015 | 28.33 | 28.33 | 28.05 | 28.14 | 5,189 | -0.23(-0.82%) |
Apr 14, 2015 | 28.41 | 28.47 | 28.17 | 28.37 | 14,385 | -0.21(-0.72%) |
Apr 13, 2015 | 28.75 | 29.02 | 28.58 | 28.58 | 5,496 | +0.00(+0.00%) |
Apr 10, 2015 | 28.42 | 28.72 | 28.42 | 28.58 | 3,366 | +0.33(+1.17%) |
Apr 09, 2015 | 28.17 | 28.26 | 28.17 | 28.25 | 2,226 | +0.52(+1.88%) |
Apr 08, 2015 | 27.77 | 27.79 | 27.49 | 27.72 | 111,715 | +1.79(+6.90%) |
Apr 07, 2015 | 26.12 | 26.17 | 25.93 | 25.93 | 4,949 | +0.05(+0.20%) |
Apr 06, 2015 | 25.63 | 26.06 | 25.63 | 25.88 | 6,721 | +0.44(+1.75%) |
Apr 02, 2015 | 25.44 | 25.44 | 25.44 | 25.44 | 1,119 | +0.26(+1.03%) |
Apr 01, 2015 | 25.13 | 25.18 | 25.13 | 25.18 | 2,759 | +0.38(+1.51%) |
Mar 31, 2015 | 24.77 | 24.80 | 24.77 | 24.80 | 4,777 | +0.03(+0.11%) |
Mar 30, 2015 | 24.48 | 24.78 | 24.48 | 24.78 | 4,365 | +1.04(+4.38%) |
Mar 27, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 1,760 | +0.24(+1.04%) |
Mar 26, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 271 | +0.05(+0.20%) |
Mar 25, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 559 | -0.29(-1.22%) |
Mar 24, 2015 | 23.76 | 23.76 | 23.74 | 23.74 | 6,645 | +0.11(+0.47%) |
Mar 23, 2015 | 23.62 | 23.66 | 23.62 | 23.62 | 4,604 | -0.14(-0.57%) |
Mar 20, 2015 | 23.74 | 23.79 | 23.70 | 23.76 | 4,249 | -0.01(-0.04%) |
Mar 19, 2015 | 23.67 | 23.78 | 23.66 | 23.77 | 3,527 | -0.02(-0.09%) |
Mar 18, 2015 | 23.49 | 23.79 | 23.49 | 23.79 | 3,828 | +0.46(+1.97%) |
Mar 16, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 80 | +0.26(+1.14%) |
Mar 12, 2015 | 23.23 | 23.07 | 23.07 | 23.07 | 109 | +0.04(+0.17%) |
Mar 11, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 896 | -0.26(-1.13%) |
Mar 10, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 562 | -0.25(-1.04%) |
Mar 09, 2015 | 23.54 | 23.54 | 23.54 | 23.54 | 224 | -0.04(-0.17%) |
Mar 05, 2015 | 23.59 | 23.58 | 23.58 | 23.58 | 2 | -0.01(-0.06%) |
Mar 04, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 1,342 | -0.12(-0.49%) |
Mar 03, 2015 | 23.80 | 23.80 | 23.71 | 23.71 | 3,292 | -0.42(-1.74%) |
Feb 27, 2015 | 24.14 | 24.13 | 24.13 | 24.13 | 11 | +0.12(+0.50%) |
Feb 26, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 1,660 | +0.19(+0.79%) |
Feb 25, 2015 | 23.80 | 23.82 | 23.77 | 23.82 | 2,001 | -0.05(-0.22%) |
Feb 24, 2015 | 23.64 | 23.87 | 23.64 | 23.87 | 1,344 | +0.10(+0.43%) |
Feb 20, 2015 | 23.65 | 23.77 | 23.77 | 23.77 | 6 | +0.06(+0.27%) |
Feb 18, 2015 | 23.70 | 23.71 | 23.71 | 23.71 | 293 | -0.02(-0.08%) |
Feb 17, 2015 | 23.72 | 23.72 | 23.72 | 23.72 | 268 | +0.03(+0.13%) |
Feb 13, 2015 | 23.67 | 23.69 | 23.69 | 23.69 | 2,913 | +0.13(+0.57%) |
Feb 12, 2015 | 23.50 | 23.56 | 23.50 | 23.56 | 27,416 | +0.29(+1.25%) |
Feb 11, 2015 | 23.27 | 23.27 | 23.27 | 23.27 | 403 | +0.07(+0.29%) |
Feb 10, 2015 | 23.20 | 23.20 | 23.20 | 23.20 | 224 | +0.21(+0.89%) |
Feb 09, 2015 | 23.09 | 23.13 | 23.00 | 23.00 | 8,743 | -0.31(-1.34%) |
Feb 06, 2015 | 23.34 | 23.34 | 23.31 | 23.31 | 1,795 | -0.20(-0.86%) |
Feb 05, 2015 | 23.54 | 23.54 | 23.50 | 23.51 | 3,875 | -0.52(-2.16%) |
Feb 04, 2015 | 24.03 | 24.03 | 24.03 | 24.03 | 1,452 | +0.46(+1.97%) |
Feb 03, 2015 | 23.48 | 23.57 | 23.48 | 23.57 | 1,864 | +0.15(+0.65%) |