Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.97 | 26.33 | 23.84 | 24.37 | 386,409 | -0.51(-2.04%) |
Apr 29, 2015 | 25.36 | 25.44 | 24.57 | 24.88 | 186,923 | -0.47(-1.86%) |
Apr 28, 2015 | 24.66 | 25.53 | 24.61 | 25.35 | 184,905 | +0.69(+2.78%) |
Apr 27, 2015 | 24.56 | 25.14 | 24.55 | 24.66 | 152,161 | -0.03(-0.13%) |
Apr 24, 2015 | 24.81 | 24.97 | 24.31 | 24.69 | 123,700 | +0.02(+0.07%) |
Apr 23, 2015 | 24.04 | 24.71 | 23.87 | 24.68 | 106,347 | +0.51(+2.10%) |
Apr 22, 2015 | 24.45 | 24.74 | 24.06 | 24.17 | 103,281 | -0.38(-1.54%) |
Apr 21, 2015 | 24.66 | 24.73 | 24.34 | 24.55 | 82,843 | +0.05(+0.22%) |
Apr 20, 2015 | 23.81 | 24.69 | 23.64 | 24.50 | 239,081 | +0.93(+3.94%) |
Apr 17, 2015 | 23.86 | 23.88 | 23.36 | 23.57 | 174,524 | -0.56(-2.32%) |
Apr 16, 2015 | 24.56 | 24.63 | 24.03 | 24.13 | 85,724 | -0.47(-1.91%) |
Apr 15, 2015 | 24.87 | 25.02 | 24.56 | 24.60 | 97,746 | -0.24(-0.98%) |
Apr 14, 2015 | 24.88 | 25.06 | 24.57 | 24.84 | 143,786 | -0.02(-0.08%) |
Apr 13, 2015 | 24.83 | 25.08 | 24.59 | 24.86 | 181,711 | +0.15(+0.61%) |
Apr 10, 2015 | 24.42 | 24.99 | 24.42 | 24.71 | 106,995 | +0.49(+2.01%) |
Apr 09, 2015 | 24.66 | 24.84 | 24.17 | 24.22 | 133,603 | -0.54(-2.20%) |
Apr 08, 2015 | 24.88 | 25.24 | 24.43 | 24.77 | 206,622 | -0.25(-0.99%) |
Apr 07, 2015 | 25.70 | 25.90 | 24.98 | 25.01 | 149,787 | -0.61(-2.38%) |
Apr 06, 2015 | 25.67 | 26.32 | 25.57 | 25.62 | 103,488 | -0.33(-1.28%) |
Apr 02, 2015 | 25.61 | 25.96 | 25.96 | 25.96 | 191,495 | +0.42(+1.65%) |
Apr 01, 2015 | 25.39 | 25.96 | 25.03 | 25.53 | 108,965 | +0.27(+1.06%) |
Mar 31, 2015 | 25.25 | 25.38 | 24.87 | 25.27 | 220,214 | -0.13(-0.53%) |
Mar 30, 2015 | 25.64 | 26.30 | 25.37 | 25.40 | 220,599 | +0.00(+0.00%) |
Mar 27, 2015 | 25.15 | 25.59 | 25.04 | 25.40 | 276,120 | +0.07(+0.27%) |
Mar 26, 2015 | 25.10 | 25.54 | 24.68 | 25.33 | 137,095 | +0.20(+0.81%) |
Mar 25, 2015 | 25.39 | 25.77 | 25.08 | 25.13 | 214,519 | -0.14(-0.55%) |
Mar 24, 2015 | 25.36 | 25.68 | 25.26 | 25.27 | 71,247 | -0.13(-0.53%) |
Mar 23, 2015 | 25.25 | 25.80 | 24.41 | 25.40 | 259,243 | +0.00(+0.02%) |
Mar 20, 2015 | 25.17 | 25.98 | 24.81 | 25.40 | 348,684 | +0.39(+1.54%) |
Mar 19, 2015 | 24.79 | 25.03 | 24.59 | 25.01 | 182,066 | +0.26(+1.03%) |
Mar 18, 2015 | 24.78 | 24.95 | 24.50 | 24.75 | 166,317 | +0.15(+0.59%) |
Mar 17, 2015 | 24.19 | 24.91 | 24.11 | 24.61 | 194,509 | +0.45(+1.85%) |
Mar 16, 2015 | 23.94 | 24.78 | 23.94 | 24.16 | 289,974 | +0.28(+1.19%) |
Mar 13, 2015 | 23.33 | 23.89 | 23.31 | 23.88 | 240,429 | +0.56(+2.42%) |
Mar 12, 2015 | 23.10 | 23.32 | 22.93 | 23.31 | 236,320 | +0.26(+1.13%) |
Mar 11, 2015 | 23.09 | 23.23 | 22.97 | 23.05 | 226,859 | +0.02(+0.11%) |
Mar 10, 2015 | 22.72 | 23.11 | 22.42 | 23.03 | 183,138 | +0.26(+1.14%) |
Mar 09, 2015 | 22.90 | 23.00 | 22.69 | 22.77 | 120,514 | -0.02(-0.07%) |
Mar 06, 2015 | 22.86 | 23.10 | 22.72 | 22.79 | 129,985 | -0.28(-1.20%) |
Mar 05, 2015 | 23.26 | 23.48 | 22.95 | 23.06 | 116,452 | +0.01(+0.05%) |
Mar 04, 2015 | 23.08 | 23.56 | 23.08 | 23.05 | 155,291 | -0.03(-0.11%) |
Mar 03, 2015 | 22.35 | 23.62 | 22.35 | 23.08 | 186,721 | +0.58(+2.57%) |
Mar 02, 2015 | 22.46 | 23.05 | 22.43 | 22.50 | 244,818 | +0.08(+0.36%) |
Feb 27, 2015 | 22.59 | 22.78 | 22.32 | 22.42 | 222,502 | -0.30(-1.34%) |
Feb 26, 2015 | 23.13 | 23.24 | 22.65 | 22.72 | 199,234 | -0.56(-2.42%) |
Feb 25, 2015 | 23.41 | 23.45 | 23.01 | 23.29 | 146,436 | -0.04(-0.17%) |
Feb 24, 2015 | 23.53 | 23.73 | 23.28 | 23.33 | 248,956 | -0.22(-0.95%) |
Feb 23, 2015 | 23.98 | 24.05 | 23.40 | 23.55 | 306,326 | -0.43(-1.79%) |
Feb 20, 2015 | 23.30 | 24.13 | 23.16 | 23.98 | 521,870 | +0.78(+3.38%) |
Feb 19, 2015 | 20.29 | 23.20 | 19.88 | 23.20 | 781,331 | +3.31(+16.67%) |
Feb 18, 2015 | 19.77 | 19.95 | 19.47 | 19.88 | 125,418 | +0.06(+0.31%) |
Feb 17, 2015 | 19.18 | 20.12 | 19.18 | 19.82 | 215,603 | +0.77(+4.02%) |
Feb 13, 2015 | 18.93 | 19.05 | 19.05 | 19.05 | 164,631 | +0.18(+0.97%) |
Feb 12, 2015 | 18.81 | 19.10 | 18.69 | 18.87 | 102,729 | +0.17(+0.89%) |
Feb 11, 2015 | 18.94 | 18.94 | 18.58 | 18.71 | 68,595 | -0.24(-1.26%) |
Feb 10, 2015 | 18.76 | 19.04 | 18.66 | 18.94 | 104,947 | +0.26(+1.41%) |
Feb 09, 2015 | 18.19 | 18.84 | 18.06 | 18.68 | 148,052 | +0.50(+2.75%) |
Feb 06, 2015 | 18.30 | 18.33 | 18.04 | 18.18 | 63,967 | -0.09(-0.49%) |
Feb 05, 2015 | 18.08 | 18.30 | 17.95 | 18.27 | 58,466 | +0.31(+1.74%) |
Feb 04, 2015 | 17.74 | 18.20 | 17.59 | 17.96 | 74,074 | +0.03(+0.16%) |
Feb 03, 2015 | 17.67 | 18.06 | 17.67 | 17.93 | 83,814 | +0.25(+1.42%) |