Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.12 | 27.70 | 24.80 | 25.58 | 9,547 | -0.28(-1.10%) |
Apr 29, 2015 | 25.85 | 26.18 | 25.74 | 25.86 | 2,752 | +0.52(+2.03%) |
Apr 28, 2015 | 25.57 | 25.96 | 25.16 | 25.35 | 6,334 | +0.13(+0.51%) |
Apr 27, 2015 | 24.05 | 25.57 | 24.05 | 25.22 | 5,038 | -0.19(-0.74%) |
Apr 24, 2015 | 25.48 | 25.48 | 24.42 | 25.41 | 3,426 | +0.33(+1.34%) |
Apr 23, 2015 | 23.65 | 26.19 | 23.65 | 25.07 | 13,255 | +1.62(+6.92%) |
Apr 22, 2015 | 23.42 | 23.61 | 23.42 | 23.45 | 1,891 | +0.23(+1.00%) |
Apr 21, 2015 | 23.18 | 23.36 | 23.18 | 23.22 | 1,741 | +0.25(+1.08%) |
Apr 20, 2015 | 22.38 | 22.97 | 22.38 | 22.97 | 1,606 | +0.22(+0.98%) |
Apr 17, 2015 | 23.05 | 23.05 | 22.21 | 22.74 | 3,042 | -0.50(-2.14%) |
Apr 16, 2015 | 23.41 | 23.61 | 22.98 | 23.24 | 4,001 | +0.34(+1.50%) |
Apr 15, 2015 | 21.89 | 22.92 | 21.89 | 22.90 | 6,984 | +0.88(+4.02%) |
Apr 14, 2015 | 23.27 | 23.27 | 22.01 | 22.01 | 9,596 | -0.91(-3.97%) |
Apr 13, 2015 | 23.49 | 23.49 | 22.92 | 22.92 | 2,060 | -0.33(-1.44%) |
Apr 10, 2015 | 23.59 | 23.61 | 22.32 | 23.26 | 2,058 | -0.33(-1.38%) |
Apr 09, 2015 | 23.61 | 23.61 | 23.22 | 23.59 | 2,247 | +0.41(+1.78%) |
Apr 08, 2015 | 23.47 | 23.47 | 22.67 | 23.17 | 2,995 | +0.30(+1.31%) |
Apr 07, 2015 | 23.61 | 23.61 | 22.59 | 22.87 | 3,632 | +0.21(+0.91%) |
Apr 06, 2015 | 22.96 | 23.61 | 22.67 | 22.67 | 3,838 | +0.17(+0.76%) |
Apr 02, 2015 | 21.90 | 22.49 | 22.49 | 22.49 | 8,735 | +0.17(+0.77%) |
Apr 01, 2015 | 22.23 | 23.47 | 21.59 | 22.32 | 9,639 | +0.73(+3.38%) |
Mar 31, 2015 | 22.36 | 22.84 | 20.18 | 21.59 | 128,256 | -0.76(-3.38%) |
Mar 30, 2015 | 23.11 | 23.12 | 21.72 | 22.35 | 5,209 | -0.58(-2.51%) |
Mar 27, 2015 | 22.11 | 23.13 | 21.52 | 22.92 | 9,817 | +0.72(+3.25%) |
Mar 26, 2015 | 23.65 | 23.78 | 21.89 | 22.20 | 22,436 | -1.46(-6.17%) |
Mar 25, 2015 | 25.24 | 25.49 | 23.52 | 23.66 | 13,282 | -1.15(-4.64%) |
Mar 24, 2015 | 25.12 | 25.12 | 24.81 | 24.81 | 4,705 | -0.27(-1.06%) |
Mar 23, 2015 | 24.99 | 26.18 | 24.77 | 25.08 | 4,300 | -0.22(-0.88%) |
Mar 20, 2015 | 25.25 | 25.54 | 25.08 | 25.30 | 6,817 | +0.05(+0.20%) |
Mar 19, 2015 | 24.96 | 25.25 | 24.92 | 25.25 | 2,056 | -0.09(-0.37%) |
Mar 18, 2015 | 25.53 | 25.71 | 25.35 | 25.35 | 1,896 | -0.51(-1.96%) |
Mar 17, 2015 | 25.85 | 25.85 | 25.85 | 25.85 | 498 | +0.09(+0.37%) |
Mar 16, 2015 | 25.76 | 25.76 | 25.54 | 25.76 | 3,295 | +0.42(+1.66%) |
Mar 13, 2015 | 25.29 | 25.64 | 25.29 | 25.34 | 1,188 | -0.54(-2.09%) |
Mar 12, 2015 | 25.62 | 25.88 | 25.56 | 25.88 | 4,849 | +0.33(+1.28%) |
Mar 11, 2015 | 26.07 | 26.18 | 25.45 | 25.55 | 3,325 | -0.05(-0.20%) |
Mar 10, 2015 | 25.98 | 25.98 | 25.60 | 25.60 | 850 | +0.02(+0.07%) |
Mar 09, 2015 | 26.17 | 26.19 | 25.59 | 25.59 | 1,912 | +0.42(+1.67%) |
Mar 06, 2015 | 24.98 | 26.18 | 24.75 | 25.16 | 1,550 | -0.34(-1.35%) |
Mar 05, 2015 | 25.63 | 25.68 | 25.51 | 25.51 | 630 | +0.31(+1.23%) |
Mar 04, 2015 | 25.20 | 25.46 | 24.89 | 25.20 | 18,161 | -0.35(-1.38%) |
Mar 03, 2015 | 26.06 | 26.06 | 25.26 | 25.55 | 2,982 | +0.31(+1.22%) |
Mar 02, 2015 | 24.47 | 25.76 | 24.47 | 25.24 | 17,119 | +0.77(+3.16%) |
Feb 27, 2015 | 25.22 | 25.73 | 24.47 | 24.47 | 3,783 | -0.80(-3.16%) |
Feb 26, 2015 | 25.78 | 25.78 | 24.26 | 25.27 | 4,698 | -0.33(-1.27%) |
Feb 25, 2015 | 25.93 | 25.93 | 25.59 | 25.59 | 1,184 | -0.08(-0.30%) |
Feb 24, 2015 | 25.91 | 26.03 | 25.26 | 25.67 | 3,421 | +0.11(+0.44%) |
Feb 23, 2015 | 26.17 | 26.17 | 25.37 | 25.56 | 3,451 | -0.92(-3.47%) |
Feb 20, 2015 | 26.62 | 26.96 | 26.48 | 26.48 | 5,104 | +0.00(+0.00%) |
Feb 19, 2015 | 26.07 | 27.05 | 26.07 | 26.48 | 2,291 | -1.67(-5.92%) |
Feb 18, 2015 | 26.40 | 28.33 | 26.40 | 28.14 | 1,575 | +1.30(+4.86%) |
Feb 17, 2015 | 26.40 | 26.84 | 26.40 | 26.84 | 2,507 | +0.22(+0.84%) |
Feb 13, 2015 | 26.85 | 26.62 | 26.62 | 26.62 | 5,241 | -0.64(-2.33%) |
Feb 12, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 875 | +0.32(+1.18%) |
Feb 11, 2015 | 26.94 | 28.26 | 26.52 | 26.93 | 5,194 | -0.46(-1.66%) |
Feb 10, 2015 | 27.46 | 27.56 | 26.96 | 27.39 | 2,786 | -0.08(-0.28%) |
Feb 09, 2015 | 27.35 | 27.52 | 27.02 | 27.47 | 4,048 | +0.44(+1.62%) |
Feb 06, 2015 | 27.39 | 27.47 | 26.98 | 27.03 | 3,052 | -0.44(-1.59%) |
Feb 05, 2015 | 28.30 | 28.33 | 26.98 | 27.47 | 7,402 | +0.40(+1.46%) |
Feb 04, 2015 | 26.95 | 28.02 | 26.95 | 27.07 | 3,206 | -0.40(-1.44%) |
Feb 03, 2015 | 29.19 | 29.19 | 26.94 | 27.47 | 2,431 | -0.51(-1.81%) |