Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.90 | 26.35 | 25.90 | 26.27 | 40,336 | -0.50(-1.87%) |
Apr 29, 2015 | 26.30 | 26.88 | 26.27 | 26.77 | 122,173 | +0.37(+1.40%) |
Apr 28, 2015 | 26.00 | 26.45 | 25.96 | 26.40 | 295,508 | -0.10(-0.38%) |
Apr 27, 2015 | 26.54 | 26.80 | 26.44 | 26.50 | 336,259 | -0.27(-1.01%) |
Apr 24, 2015 | 26.96 | 27.00 | 26.71 | 26.77 | 667,965 | -0.53(-1.94%) |
Apr 23, 2015 | 26.88 | 27.30 | 26.88 | 27.30 | 26,358 | +0.36(+1.34%) |
Apr 22, 2015 | 27.00 | 27.30 | 26.90 | 26.94 | 8,194 | -0.20(-0.74%) |
Apr 21, 2015 | 27.60 | 27.60 | 27.14 | 27.14 | 732 | -0.68(-2.44%) |
Apr 20, 2015 | 27.86 | 27.92 | 27.76 | 27.82 | 11,454 | +0.15(+0.54%) |
Apr 17, 2015 | 27.73 | 27.73 | 27.67 | 27.67 | 391 | -0.33(-1.18%) |
Apr 16, 2015 | 27.74 | 28.00 | 27.73 | 28.00 | 4,780 | +0.00(+0.02%) |
Apr 15, 2015 | 27.73 | 28.10 | 27.69 | 28.00 | 8,084 | -0.00(-0.02%) |
Apr 14, 2015 | 27.75 | 28.00 | 27.69 | 28.00 | 4,268 | +0.51(+1.86%) |
Apr 13, 2015 | 27.39 | 27.59 | 27.39 | 27.49 | 6,603 | +0.03(+0.11%) |
Apr 10, 2015 | 27.76 | 27.76 | 27.44 | 27.46 | 7,691 | -0.24(-0.87%) |
Apr 09, 2015 | 27.77 | 27.80 | 27.50 | 27.70 | 17,967 | +0.15(+0.54%) |
Apr 08, 2015 | 27.55 | 27.55 | 27.55 | 27.55 | 1,361 | -0.07(-0.25%) |
Apr 07, 2015 | 27.75 | 27.99 | 27.61 | 27.62 | 12,264 | +0.04(+0.15%) |
Apr 06, 2015 | 27.66 | 27.75 | 27.56 | 27.58 | 13,659 | +0.08(+0.29%) |
Apr 02, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.18(+0.66%) | |
Apr 01, 2015 | 27.30 | 27.55 | 27.15 | 27.32 | 469,747 | +0.52(+1.94%) |
Mar 31, 2015 | 26.76 | 27.00 | 26.76 | 26.80 | 3,018 | -0.03(-0.11%) |
Mar 30, 2015 | 26.76 | 27.00 | 26.76 | 26.83 | 3,445 | -0.07(-0.26%) |
Mar 27, 2015 | 26.78 | 27.15 | 26.78 | 26.90 | 26,118 | +0.20(+0.75%) |
Mar 26, 2015 | 26.49 | 26.70 | 26.49 | 26.70 | 13,841 | +0.15(+0.56%) |
Mar 25, 2015 | 26.74 | 26.80 | 26.55 | 26.55 | 6,663 | -0.35(-1.30%) |
Mar 24, 2015 | 26.77 | 27.00 | 26.76 | 26.90 | 8,902 | +0.20(+0.75%) |
Mar 23, 2015 | 26.54 | 26.78 | 26.53 | 26.70 | 13,715 | +0.30(+1.14%) |
Mar 20, 2015 | 26.08 | 26.50 | 26.01 | 26.40 | 26,816 | +1.31(+5.22%) |
Mar 19, 2015 | 25.44 | 25.44 | 25.09 | 25.09 | 4,496 | -0.42(-1.65%) |
Mar 18, 2015 | 24.95 | 25.57 | 24.95 | 25.51 | 75,492 | +0.78(+3.15%) |
Mar 17, 2015 | 24.77 | 24.77 | 24.66 | 24.73 | 73,822 | -0.10(-0.40%) |
Mar 16, 2015 | 25.00 | 25.15 | 24.70 | 24.83 | 26,133 | +0.00(+0.00%) |
Mar 13, 2015 | 24.75 | 24.83 | 24.75 | 24.83 | 23,547 | +0.16(+0.65%) |
Mar 12, 2015 | 24.77 | 25.00 | 24.67 | 24.67 | 13,123 | -0.33(-1.32%) |
Mar 11, 2015 | 24.89 | 25.10 | 24.80 | 25.00 | 19,274 | +0.00(+0.00%) |
Mar 10, 2015 | 24.98 | 25.28 | 24.92 | 25.00 | 61,447 | +1.56(+6.66%) |
Mar 09, 2015 | 23.51 | 23.53 | 23.34 | 23.44 | 6,559 | -0.35(-1.47%) |
Mar 06, 2015 | 23.77 | 23.79 | 23.77 | 23.79 | 1,257 | -0.01(-0.04%) |
Mar 05, 2015 | 23.73 | 23.80 | 23.68 | 23.80 | 6,195 | -0.20(-0.83%) |
Mar 04, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 3,600 | +0.21(+0.88%) |
Mar 03, 2015 | 24.06 | 24.06 | 23.79 | 23.79 | 69,315 | -0.38(-1.57%) |
Mar 02, 2015 | 24.10 | 24.29 | 24.10 | 24.17 | 416,437 | -0.24(-0.98%) |
Feb 27, 2015 | 24.44 | 24.46 | 24.40 | 24.41 | 25,689 | -0.20(-0.81%) |
Feb 26, 2015 | 24.69 | 24.69 | 24.61 | 24.61 | 2,318 | -0.53(-2.11%) |
Feb 25, 2015 | 25.17 | 25.17 | 25.01 | 25.14 | 4,502 | +0.36(+1.45%) |
Feb 24, 2015 | 24.50 | 24.85 | 24.50 | 24.78 | 17,900 | +0.25(+1.02%) |
Feb 23, 2015 | 24.62 | 24.80 | 24.48 | 24.53 | 31,918 | -0.72(-2.85%) |
Feb 20, 2015 | 24.58 | 25.25 | 24.58 | 25.25 | 14,703 | +0.92(+3.78%) |
Feb 19, 2015 | 24.39 | 24.39 | 24.33 | 24.33 | 1,851 | +0.12(+0.50%) |
Feb 18, 2015 | 24.49 | 24.56 | 24.21 | 24.21 | 389,051 | +0.31(+1.30%) |
Feb 17, 2015 | 23.79 | 24.12 | 23.72 | 23.90 | 49,197 | +0.39(+1.66%) |
Feb 13, 2015 | 23.51 | 23.51 | 23.51 | 0 | +0.06(+0.26%) | |
Feb 12, 2015 | 23.26 | 23.45 | 23.20 | 23.45 | 4,588 | +2.17(+10.20%) |
Feb 11, 2015 | 21.47 | 21.47 | 21.19 | 21.28 | 32,351 | -0.10(-0.47%) |
Feb 10, 2015 | 21.65 | 21.65 | 21.33 | 21.38 | 25,784 | -0.27(-1.25%) |
Feb 09, 2015 | 21.60 | 21.65 | 21.55 | 21.65 | 893 | -0.03(-0.14%) |
Feb 06, 2015 | 21.83 | 21.83 | 21.68 | 21.68 | 3,947 | -0.22(-1.00%) |
Feb 05, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 506 | +0.00(+0.00%) |
Feb 04, 2015 | 21.80 | 21.95 | 21.80 | 21.90 | 14,459 | +0.20(+0.92%) |
Feb 03, 2015 | 21.80 | 21.90 | 21.68 | 21.70 | 70,705 | +0.28(+1.31%) |