Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.46 | 23.53 | 22.81 | 23.14 | 222,527 | -0.56(-2.37%) |
Apr 29, 2015 | 23.82 | 24.53 | 23.45 | 23.70 | 100,022 | -0.25(-1.04%) |
Apr 28, 2015 | 23.16 | 23.96 | 23.04 | 23.95 | 75,739 | +0.71(+3.05%) |
Apr 27, 2015 | 23.21 | 23.65 | 23.09 | 23.24 | 85,177 | +0.14(+0.60%) |
Apr 24, 2015 | 23.13 | 23.38 | 22.85 | 23.11 | 163,951 | -0.01(-0.04%) |
Apr 23, 2015 | 22.71 | 23.23 | 22.66 | 23.12 | 166,396 | +0.29(+1.25%) |
Apr 22, 2015 | 22.95 | 23.16 | 22.58 | 22.83 | 178,950 | +0.05(+0.20%) |
Apr 21, 2015 | 22.77 | 22.96 | 22.38 | 22.78 | 136,938 | +0.20(+0.90%) |
Apr 20, 2015 | 22.71 | 22.92 | 22.34 | 22.58 | 106,646 | +0.06(+0.25%) |
Apr 17, 2015 | 23.37 | 23.37 | 22.08 | 22.53 | 180,256 | -1.21(-5.11%) |
Apr 16, 2015 | 23.74 | 23.94 | 23.36 | 23.74 | 127,863 | -0.19(-0.81%) |
Apr 15, 2015 | 22.79 | 23.93 | 22.62 | 23.93 | 167,655 | +1.25(+5.51%) |
Apr 14, 2015 | 22.11 | 22.69 | 21.94 | 22.68 | 100,132 | +0.61(+2.75%) |
Apr 13, 2015 | 22.09 | 22.77 | 21.94 | 22.08 | 93,139 | -0.05(-0.21%) |
Apr 10, 2015 | 22.53 | 22.67 | 22.09 | 22.12 | 146,509 | -0.26(-1.15%) |
Apr 09, 2015 | 22.02 | 22.58 | 21.84 | 22.38 | 120,551 | +0.43(+1.97%) |
Apr 08, 2015 | 22.14 | 22.40 | 21.76 | 21.95 | 133,389 | -0.12(-0.54%) |
Apr 07, 2015 | 22.31 | 22.57 | 22.03 | 22.07 | 118,484 | -0.24(-1.07%) |
Apr 06, 2015 | 22.59 | 22.94 | 22.10 | 22.31 | 214,064 | -0.29(-1.30%) |
Apr 02, 2015 | 23.20 | 22.60 | 22.60 | 22.60 | 190,798 | -0.63(-2.69%) |
Apr 01, 2015 | 23.05 | 23.23 | 22.55 | 23.23 | 167,811 | +0.16(+0.68%) |
Mar 31, 2015 | 22.61 | 23.11 | 22.29 | 23.07 | 232,538 | +0.17(+0.72%) |
Mar 30, 2015 | 22.63 | 22.96 | 22.42 | 22.90 | 186,523 | +0.36(+1.59%) |
Mar 27, 2015 | 22.22 | 22.63 | 21.99 | 22.54 | 152,820 | +0.32(+1.45%) |
Mar 26, 2015 | 22.61 | 22.81 | 21.79 | 22.22 | 249,698 | -0.44(-1.95%) |
Mar 25, 2015 | 22.72 | 22.99 | 22.35 | 22.66 | 225,578 | -0.06(-0.28%) |
Mar 24, 2015 | 22.30 | 23.12 | 22.22 | 22.73 | 337,738 | +0.47(+2.11%) |
Mar 23, 2015 | 21.58 | 22.44 | 21.42 | 22.26 | 248,595 | +0.52(+2.37%) |
Mar 20, 2015 | 21.02 | 21.91 | 20.63 | 21.74 | 366,166 | +0.86(+4.14%) |
Mar 19, 2015 | 20.74 | 21.00 | 20.06 | 20.88 | 222,622 | -0.09(-0.44%) |
Mar 18, 2015 | 19.33 | 21.11 | 19.27 | 20.97 | 457,773 | +1.55(+8.01%) |
Mar 17, 2015 | 19.28 | 19.45 | 18.99 | 19.42 | 265,666 | +0.06(+0.29%) |
Mar 16, 2015 | 19.45 | 19.50 | 19.10 | 19.36 | 253,237 | +0.09(+0.48%) |
Mar 13, 2015 | 19.12 | 19.41 | 18.81 | 19.27 | 317,785 | +0.05(+0.24%) |
Mar 12, 2015 | 19.50 | 19.51 | 18.90 | 19.22 | 839,065 | -0.13(-0.67%) |
Mar 11, 2015 | 18.35 | 19.45 | 18.17 | 19.35 | 1,122,850 | +1.20(+6.64%) |
Mar 10, 2015 | 22.93 | 23.37 | 17.78 | 18.15 | 1,841,813 | -6.51(-26.41%) |
Mar 09, 2015 | 24.11 | 24.84 | 24.11 | 24.66 | 186,775 | +0.63(+2.64%) |
Mar 06, 2015 | 23.91 | 24.15 | 23.12 | 24.03 | 185,927 | -0.16(-0.65%) |
Mar 05, 2015 | 24.54 | 24.72 | 24.03 | 24.18 | 147,628 | -0.36(-1.46%) |
Mar 04, 2015 | 25.29 | 25.45 | 24.31 | 24.54 | 168,014 | -0.91(-3.58%) |
Mar 03, 2015 | 25.81 | 25.87 | 25.37 | 25.45 | 225,292 | -0.47(-1.81%) |
Mar 02, 2015 | 25.49 | 26.21 | 25.20 | 25.92 | 249,270 | +0.43(+1.70%) |
Feb 27, 2015 | 25.16 | 25.66 | 24.98 | 25.49 | 334,549 | +0.31(+1.24%) |
Feb 26, 2015 | 24.84 | 25.21 | 24.60 | 25.18 | 142,216 | +0.22(+0.88%) |
Feb 25, 2015 | 24.81 | 24.98 | 24.49 | 24.95 | 95,766 | +0.07(+0.30%) |
Feb 24, 2015 | 24.62 | 24.98 | 24.49 | 24.88 | 227,934 | +0.30(+1.23%) |
Feb 23, 2015 | 24.79 | 24.95 | 24.42 | 24.58 | 227,432 | -0.35(-1.40%) |
Feb 20, 2015 | 24.82 | 25.07 | 24.70 | 24.93 | 130,261 | +0.12(+0.48%) |
Feb 19, 2015 | 24.53 | 25.05 | 24.15 | 24.81 | 62,419 | +0.13(+0.52%) |
Feb 18, 2015 | 24.59 | 24.76 | 24.31 | 24.68 | 71,156 | +0.06(+0.22%) |
Feb 17, 2015 | 24.13 | 24.66 | 23.79 | 24.62 | 125,925 | +0.50(+2.05%) |
Feb 13, 2015 | 23.91 | 24.13 | 24.13 | 24.13 | 137,232 | +0.28(+1.15%) |
Feb 12, 2015 | 23.87 | 24.11 | 23.78 | 23.85 | 92,039 | +0.17(+0.70%) |
Feb 11, 2015 | 23.77 | 23.94 | 23.39 | 23.69 | 84,708 | -0.14(-0.58%) |
Feb 10, 2015 | 24.20 | 24.20 | 23.78 | 23.83 | 131,945 | -0.22(-0.92%) |
Feb 09, 2015 | 24.34 | 24.58 | 23.98 | 24.05 | 151,801 | -0.39(-1.61%) |
Feb 06, 2015 | 23.95 | 25.08 | 23.72 | 24.44 | 358,206 | +0.47(+1.95%) |
Feb 05, 2015 | 22.81 | 24.13 | 22.81 | 23.97 | 263,584 | +1.30(+5.75%) |
Feb 04, 2015 | 22.94 | 23.52 | 22.47 | 22.67 | 198,678 | -0.37(-1.59%) |
Feb 03, 2015 | 22.15 | 23.04 | 22.09 | 23.04 | 171,929 | +0.95(+4.28%) |