Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.88 | 25.27 | 23.32 | 23.40 | 38,671 | -1.46(-5.87%) |
Apr 29, 2015 | 24.85 | 25.09 | 24.34 | 24.86 | 27,168 | -0.23(-0.92%) |
Apr 28, 2015 | 24.13 | 25.50 | 24.00 | 25.09 | 45,206 | +0.56(+2.28%) |
Apr 27, 2015 | 24.69 | 24.95 | 23.77 | 24.53 | 27,340 | -0.23(-0.93%) |
Apr 24, 2015 | 24.16 | 24.78 | 24.16 | 24.76 | 10,296 | +0.60(+2.48%) |
Apr 23, 2015 | 24.31 | 24.78 | 24.08 | 24.16 | 27,206 | -0.16(-0.66%) |
Apr 22, 2015 | 24.66 | 24.69 | 24.02 | 24.32 | 23,011 | -0.05(-0.21%) |
Apr 21, 2015 | 24.79 | 24.89 | 24.15 | 24.37 | 29,120 | -0.14(-0.57%) |
Apr 20, 2015 | 22.52 | 24.61 | 22.46 | 24.51 | 27,476 | +1.89(+8.36%) |
Apr 17, 2015 | 23.12 | 23.25 | 22.50 | 22.62 | 28,961 | -0.71(-3.04%) |
Apr 16, 2015 | 22.83 | 23.50 | 22.83 | 23.33 | 22,149 | +0.57(+2.50%) |
Apr 15, 2015 | 22.75 | 23.16 | 22.38 | 22.76 | 26,206 | -0.01(-0.04%) |
Apr 14, 2015 | 21.88 | 22.81 | 21.70 | 22.77 | 16,998 | +0.83(+3.78%) |
Apr 13, 2015 | 21.91 | 22.36 | 21.78 | 21.94 | 12,898 | +0.15(+0.69%) |
Apr 10, 2015 | 21.76 | 22.29 | 21.17 | 21.79 | 35,085 | +0.20(+0.93%) |
Apr 09, 2015 | 22.18 | 22.60 | 21.45 | 21.59 | 24,051 | -0.51(-2.31%) |
Apr 08, 2015 | 21.94 | 22.27 | 21.85 | 22.10 | 10,570 | +0.22(+1.01%) |
Apr 07, 2015 | 22.95 | 23.23 | 21.88 | 21.88 | 28,707 | -0.94(-4.12%) |
Apr 06, 2015 | 22.08 | 23.11 | 21.49 | 22.82 | 32,045 | +0.60(+2.70%) |
Apr 02, 2015 | 21.34 | 22.22 | 22.22 | 22.22 | 56,200 | +0.92(+4.32%) |
Apr 01, 2015 | 21.94 | 22.07 | 20.90 | 21.30 | 51,706 | -0.65(-2.96%) |
Mar 31, 2015 | 22.90 | 23.02 | 21.80 | 21.95 | 63,805 | -0.95(-4.15%) |
Mar 30, 2015 | 22.98 | 23.75 | 22.50 | 22.90 | 49,115 | +0.11(+0.48%) |
Mar 27, 2015 | 21.51 | 22.80 | 21.51 | 22.79 | 21,051 | +1.23(+5.71%) |
Mar 26, 2015 | 21.59 | 22.18 | 21.37 | 21.56 | 32,147 | +0.03(+0.14%) |
Mar 25, 2015 | 23.11 | 23.35 | 21.52 | 21.53 | 56,401 | -1.36(-5.94%) |
Mar 24, 2015 | 23.12 | 23.30 | 22.88 | 22.89 | 16,607 | -0.07(-0.30%) |
Mar 23, 2015 | 23.10 | 23.30 | 22.63 | 22.96 | 22,055 | -0.08(-0.35%) |
Mar 20, 2015 | 22.41 | 24.18 | 22.41 | 23.04 | 80,944 | +0.65(+2.90%) |
Mar 19, 2015 | 22.05 | 22.60 | 22.05 | 22.39 | 28,649 | +0.20(+0.90%) |
Mar 18, 2015 | 22.58 | 22.60 | 21.86 | 22.19 | 22,728 | -0.30(-1.33%) |
Mar 17, 2015 | 22.23 | 22.68 | 22.20 | 22.49 | 18,360 | +0.09(+0.40%) |
Mar 16, 2015 | 22.27 | 22.67 | 22.14 | 22.40 | 24,851 | +0.21(+0.95%) |
Mar 13, 2015 | 22.34 | 22.40 | 21.80 | 22.19 | 23,672 | -0.10(-0.45%) |
Mar 12, 2015 | 22.18 | 22.40 | 21.97 | 22.29 | 32,471 | +0.25(+1.13%) |
Mar 11, 2015 | 21.85 | 22.12 | 21.51 | 22.04 | 39,536 | +0.24(+1.10%) |
Mar 10, 2015 | 22.20 | 22.32 | 21.51 | 21.80 | 47,846 | -0.40(-1.80%) |
Mar 09, 2015 | 22.00 | 22.33 | 21.51 | 22.20 | 59,653 | +0.39(+1.79%) |
Mar 06, 2015 | 22.30 | 22.60 | 21.73 | 21.81 | 36,941 | -0.69(-3.07%) |
Mar 05, 2015 | 22.90 | 22.97 | 22.33 | 22.50 | 39,785 | -0.25(-1.10%) |
Mar 04, 2015 | 23.00 | 23.01 | 22.39 | 22.75 | 80,488 | -0.26(-1.13%) |
Mar 03, 2015 | 25.16 | 25.16 | 22.75 | 23.01 | 124,009 | -2.15(-8.55%) |
Mar 02, 2015 | 26.44 | 26.51 | 25.01 | 25.16 | 73,506 | -1.36(-5.13%) |
Feb 27, 2015 | 27.70 | 27.95 | 26.51 | 26.52 | 93,329 | -1.14(-4.12%) |
Feb 26, 2015 | 28.13 | 28.62 | 27.18 | 27.66 | 61,481 | -0.33(-1.18%) |
Feb 25, 2015 | 26.71 | 28.45 | 26.71 | 27.99 | 68,456 | +1.38(+5.19%) |
Feb 24, 2015 | 26.59 | 26.80 | 26.00 | 26.61 | 41,470 | +0.11(+0.42%) |
Feb 23, 2015 | 27.40 | 27.40 | 25.98 | 26.50 | 50,000 | -1.00(-3.64%) |
Feb 20, 2015 | 29.08 | 29.08 | 26.56 | 27.50 | 110,626 | -1.81(-6.18%) |
Feb 19, 2015 | 27.71 | 29.71 | 27.67 | 29.31 | 121,479 | +1.62(+5.85%) |
Feb 18, 2015 | 27.79 | 27.97 | 27.24 | 27.69 | 26,517 | -0.06(-0.22%) |
Feb 17, 2015 | 28.77 | 28.84 | 27.68 | 27.75 | 12,489 | -0.91(-3.18%) |
Feb 13, 2015 | 27.60 | 28.66 | 28.66 | 28.66 | 22,100 | +0.98(+3.54%) |
Feb 12, 2015 | 27.18 | 27.75 | 27.04 | 27.68 | 28,791 | +0.51(+1.88%) |
Feb 11, 2015 | 27.31 | 27.77 | 27.07 | 27.17 | 28,486 | -0.18(-0.66%) |
Feb 10, 2015 | 27.38 | 27.77 | 27.22 | 27.35 | 27,086 | -0.01(-0.04%) |
Feb 09, 2015 | 27.48 | 27.84 | 26.98 | 27.36 | 27,463 | -0.15(-0.55%) |
Feb 06, 2015 | 27.33 | 27.88 | 27.33 | 27.51 | 35,977 | +0.07(+0.26%) |
Feb 05, 2015 | 27.06 | 27.59 | 26.89 | 27.44 | 21,860 | +0.47(+1.74%) |
Feb 04, 2015 | 27.17 | 27.82 | 26.90 | 26.97 | 37,879 | -0.07(-0.26%) |
Feb 03, 2015 | 26.46 | 27.10 | 26.26 | 27.04 | 26,827 | +0.64(+2.42%) |