Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.84 | 26.20 | 23.73 | 24.25 | 388,272 | -0.50(-2.04%) |
Apr 29, 2015 | 25.24 | 25.32 | 24.45 | 24.76 | 187,825 | -0.47(-1.86%) |
Apr 28, 2015 | 24.54 | 25.41 | 24.49 | 25.23 | 185,797 | +0.68(+2.78%) |
Apr 27, 2015 | 24.44 | 25.02 | 24.43 | 24.54 | 152,895 | -0.03(-0.13%) |
Apr 24, 2015 | 24.69 | 24.85 | 24.19 | 24.58 | 124,297 | +0.02(+0.07%) |
Apr 23, 2015 | 23.92 | 24.59 | 23.75 | 24.56 | 106,860 | +0.50(+2.10%) |
Apr 22, 2015 | 24.34 | 24.62 | 23.95 | 24.05 | 103,779 | -0.38(-1.54%) |
Apr 21, 2015 | 24.54 | 24.61 | 24.22 | 24.43 | 83,242 | +0.05(+0.22%) |
Apr 20, 2015 | 23.70 | 24.58 | 23.53 | 24.38 | 240,234 | +0.92(+3.94%) |
Apr 17, 2015 | 23.74 | 23.76 | 23.24 | 23.45 | 175,366 | -0.56(-2.32%) |
Apr 16, 2015 | 24.45 | 24.51 | 23.91 | 24.01 | 86,137 | -0.47(-1.91%) |
Apr 15, 2015 | 24.75 | 24.90 | 24.45 | 24.48 | 98,217 | -0.24(-0.98%) |
Apr 14, 2015 | 24.77 | 24.94 | 24.45 | 24.72 | 144,480 | -0.02(-0.08%) |
Apr 13, 2015 | 24.71 | 24.96 | 24.47 | 24.74 | 182,587 | +0.15(+0.61%) |
Apr 10, 2015 | 24.31 | 24.87 | 24.31 | 24.59 | 107,511 | +0.48(+2.01%) |
Apr 09, 2015 | 24.54 | 24.72 | 24.06 | 24.11 | 134,247 | -0.54(-2.20%) |
Apr 08, 2015 | 24.77 | 25.12 | 24.31 | 24.65 | 207,619 | -0.25(-0.99%) |
Apr 07, 2015 | 25.58 | 25.78 | 24.86 | 24.89 | 150,510 | -0.61(-2.38%) |
Apr 06, 2015 | 25.54 | 26.19 | 25.44 | 25.50 | 103,987 | -0.33(-1.28%) |
Apr 02, 2015 | 25.48 | 25.83 | 25.83 | 25.83 | 192,418 | +0.42(+1.65%) |
Apr 01, 2015 | 25.27 | 25.84 | 24.91 | 25.41 | 109,490 | +0.27(+1.06%) |
Mar 31, 2015 | 25.12 | 25.26 | 24.75 | 25.14 | 221,276 | -0.13(-0.53%) |
Mar 30, 2015 | 25.52 | 26.17 | 25.25 | 25.28 | 221,663 | +0.00(+0.00%) |
Mar 27, 2015 | 25.03 | 25.47 | 24.92 | 25.28 | 277,452 | +0.07(+0.27%) |
Mar 26, 2015 | 24.98 | 25.42 | 24.56 | 25.21 | 137,756 | +0.20(+0.81%) |
Mar 25, 2015 | 25.27 | 25.64 | 24.96 | 25.01 | 215,553 | -0.14(-0.55%) |
Mar 24, 2015 | 25.24 | 25.56 | 25.14 | 25.14 | 71,591 | -0.13(-0.53%) |
Mar 23, 2015 | 25.12 | 25.67 | 24.29 | 25.28 | 260,493 | +0.00(+0.02%) |
Mar 20, 2015 | 25.05 | 25.86 | 24.69 | 25.27 | 350,366 | +0.38(+1.54%) |
Mar 19, 2015 | 24.67 | 24.91 | 24.47 | 24.89 | 182,944 | +0.25(+1.03%) |
Mar 18, 2015 | 24.66 | 24.83 | 24.38 | 24.64 | 167,119 | +0.15(+0.59%) |
Mar 17, 2015 | 24.07 | 24.79 | 24.00 | 24.49 | 195,447 | +0.44(+1.85%) |
Mar 16, 2015 | 23.82 | 24.66 | 23.82 | 24.05 | 291,372 | +0.28(+1.19%) |
Mar 13, 2015 | 23.22 | 23.78 | 23.20 | 23.76 | 241,588 | +0.56(+2.42%) |
Mar 12, 2015 | 22.99 | 23.21 | 22.82 | 23.20 | 237,460 | +0.26(+1.13%) |
Mar 11, 2015 | 22.98 | 23.12 | 22.86 | 22.94 | 227,953 | +0.02(+0.11%) |
Mar 10, 2015 | 22.61 | 23.00 | 22.31 | 22.92 | 184,021 | +0.26(+1.14%) |
Mar 09, 2015 | 22.79 | 22.89 | 22.58 | 22.66 | 121,095 | -0.02(-0.07%) |
Mar 06, 2015 | 22.75 | 22.99 | 22.61 | 22.68 | 130,612 | -0.27(-1.20%) |
Mar 05, 2015 | 23.15 | 23.36 | 22.84 | 22.95 | 117,014 | +0.01(+0.05%) |
Mar 04, 2015 | 22.97 | 23.45 | 22.97 | 22.94 | 156,040 | -0.03(-0.11%) |
Mar 03, 2015 | 22.25 | 23.51 | 22.25 | 22.97 | 187,622 | +0.58(+2.57%) |
Mar 02, 2015 | 22.35 | 22.93 | 22.32 | 22.39 | 245,999 | +0.08(+0.36%) |
Feb 27, 2015 | 22.48 | 22.67 | 22.21 | 22.31 | 223,575 | -0.30(-1.34%) |
Feb 26, 2015 | 23.02 | 23.13 | 22.54 | 22.61 | 200,195 | -0.56(-2.42%) |
Feb 25, 2015 | 23.30 | 23.34 | 22.90 | 23.17 | 147,142 | -0.04(-0.17%) |
Feb 24, 2015 | 23.42 | 23.62 | 23.17 | 23.21 | 250,157 | -0.22(-0.95%) |
Feb 23, 2015 | 23.86 | 23.94 | 23.29 | 23.44 | 307,803 | -0.43(-1.79%) |
Feb 20, 2015 | 23.19 | 24.02 | 23.05 | 23.86 | 524,387 | +0.78(+3.38%) |
Feb 19, 2015 | 20.19 | 23.09 | 19.79 | 23.09 | 785,099 | +3.30(+16.67%) |
Feb 18, 2015 | 19.67 | 19.86 | 19.38 | 19.79 | 126,023 | +0.06(+0.31%) |
Feb 17, 2015 | 19.09 | 20.02 | 19.09 | 19.73 | 216,643 | +0.76(+4.02%) |
Feb 13, 2015 | 18.84 | 18.96 | 18.96 | 18.96 | 165,425 | +0.18(+0.97%) |
Feb 12, 2015 | 18.72 | 19.01 | 18.60 | 18.78 | 103,225 | +0.17(+0.89%) |
Feb 11, 2015 | 18.85 | 18.85 | 18.49 | 18.62 | 68,926 | -0.24(-1.26%) |
Feb 10, 2015 | 18.67 | 18.95 | 18.58 | 18.85 | 105,454 | +0.26(+1.41%) |
Feb 09, 2015 | 18.11 | 18.74 | 17.97 | 18.59 | 148,766 | +0.50(+2.74%) |
Feb 06, 2015 | 18.21 | 18.24 | 17.95 | 18.09 | 64,275 | -0.09(-0.49%) |
Feb 05, 2015 | 17.99 | 18.21 | 17.87 | 18.18 | 58,748 | +0.31(+1.74%) |
Feb 04, 2015 | 17.66 | 18.11 | 17.50 | 17.87 | 74,431 | +0.03(+0.16%) |
Feb 03, 2015 | 17.59 | 17.97 | 17.59 | 17.84 | 84,218 | +0.25(+1.42%) |