Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.41 | 27.53 | 26.85 | 27.47 | 89,401 | +0.11(+0.40%) |
Apr 29, 2015 | 27.41 | 27.51 | 27.17 | 27.36 | 87,462 | -0.01(-0.04%) |
Apr 28, 2015 | 27.65 | 27.88 | 27.25 | 27.37 | 47,628 | -0.27(-0.97%) |
Apr 27, 2015 | 27.71 | 27.88 | 27.55 | 27.64 | 67,802 | +0.06(+0.23%) |
Apr 24, 2015 | 27.69 | 27.76 | 27.41 | 27.57 | 67,297 | -0.21(-0.74%) |
Apr 23, 2015 | 27.33 | 28.02 | 27.32 | 27.78 | 70,298 | +0.38(+1.37%) |
Apr 22, 2015 | 27.57 | 27.77 | 27.25 | 27.40 | 84,215 | -0.02(-0.08%) |
Apr 21, 2015 | 27.58 | 27.60 | 27.12 | 27.43 | 70,124 | -0.14(-0.50%) |
Apr 20, 2015 | 27.36 | 27.84 | 27.27 | 27.56 | 91,660 | +0.17(+0.60%) |
Apr 17, 2015 | 27.37 | 27.59 | 27.10 | 27.40 | 71,644 | -0.07(-0.25%) |
Apr 16, 2015 | 26.91 | 27.69 | 26.78 | 27.47 | 113,257 | +0.55(+2.06%) |
Apr 15, 2015 | 25.87 | 27.03 | 25.66 | 26.91 | 144,088 | +1.27(+4.96%) |
Apr 14, 2015 | 25.38 | 25.85 | 25.30 | 25.64 | 108,423 | +0.61(+2.44%) |
Apr 13, 2015 | 25.16 | 25.47 | 24.97 | 25.03 | 54,786 | +0.02(+0.09%) |
Apr 10, 2015 | 24.98 | 25.21 | 24.52 | 25.01 | 87,531 | +0.26(+1.04%) |
Apr 09, 2015 | 24.38 | 24.80 | 24.20 | 24.75 | 90,034 | +0.48(+1.97%) |
Apr 08, 2015 | 25.65 | 25.70 | 24.20 | 24.27 | 115,101 | -1.27(-4.98%) |
Apr 07, 2015 | 25.28 | 25.82 | 25.28 | 25.54 | 110,248 | +0.17(+0.67%) |
Apr 06, 2015 | 25.34 | 25.53 | 25.19 | 25.37 | 74,659 | +0.30(+1.21%) |
Apr 02, 2015 | 24.47 | 25.07 | 25.07 | 25.07 | 110,597 | +0.45(+1.81%) |
Apr 01, 2015 | 24.03 | 24.76 | 23.99 | 24.62 | 138,842 | +0.62(+2.57%) |
Mar 31, 2015 | 23.76 | 24.38 | 23.67 | 24.01 | 83,298 | +0.02(+0.07%) |
Mar 30, 2015 | 24.56 | 24.67 | 23.93 | 23.99 | 58,099 | -0.52(-2.12%) |
Mar 27, 2015 | 25.24 | 25.24 | 24.44 | 24.51 | 63,142 | -0.88(-3.48%) |
Mar 26, 2015 | 25.56 | 26.03 | 25.00 | 25.39 | 89,455 | +0.15(+0.61%) |
Mar 25, 2015 | 24.98 | 25.50 | 24.80 | 25.24 | 71,534 | +0.36(+1.44%) |
Mar 24, 2015 | 25.16 | 25.18 | 24.70 | 24.88 | 56,623 | -0.14(-0.55%) |
Mar 23, 2015 | 24.39 | 25.12 | 24.39 | 25.02 | 87,001 | +0.64(+2.62%) |
Mar 20, 2015 | 24.52 | 24.75 | 24.04 | 24.38 | 87,580 | +0.29(+1.21%) |
Mar 19, 2015 | 24.54 | 24.66 | 24.01 | 24.09 | 74,198 | -1.08(-4.28%) |
Mar 18, 2015 | 23.95 | 25.31 | 23.70 | 25.17 | 80,658 | +1.01(+4.18%) |
Mar 17, 2015 | 23.72 | 24.23 | 23.64 | 24.16 | 100,450 | +0.24(+1.00%) |
Mar 16, 2015 | 23.83 | 23.93 | 23.49 | 23.92 | 116,924 | -0.15(-0.62%) |
Mar 13, 2015 | 23.99 | 24.10 | 23.63 | 24.07 | 103,137 | -0.07(-0.31%) |
Mar 12, 2015 | 24.45 | 24.45 | 24.04 | 24.14 | 98,587 | -0.09(-0.35%) |
Mar 11, 2015 | 24.19 | 24.49 | 23.96 | 24.23 | 95,748 | -0.04(-0.16%) |
Mar 10, 2015 | 24.22 | 24.47 | 24.15 | 24.27 | 124,315 | -0.29(-1.16%) |
Mar 09, 2015 | 24.93 | 25.10 | 24.45 | 24.55 | 77,214 | -0.38(-1.51%) |
Mar 06, 2015 | 25.01 | 25.34 | 24.68 | 24.93 | 84,956 | -0.23(-0.93%) |
Mar 05, 2015 | 25.86 | 25.86 | 25.08 | 25.16 | 137,401 | -0.70(-2.71%) |
Mar 04, 2015 | 25.61 | 26.07 | 25.13 | 25.86 | 81,338 | +0.23(+0.91%) |
Mar 03, 2015 | 24.74 | 25.73 | 24.74 | 25.63 | 95,716 | +0.76(+3.07%) |
Mar 02, 2015 | 25.59 | 25.63 | 24.65 | 24.86 | 101,402 | -0.51(-2.02%) |
Feb 27, 2015 | 25.00 | 25.50 | 25.00 | 25.38 | 143,876 | +0.65(+2.63%) |
Feb 26, 2015 | 24.72 | 24.90 | 24.40 | 24.73 | 74,462 | -0.36(-1.43%) |
Feb 25, 2015 | 24.25 | 25.10 | 24.25 | 25.09 | 148,850 | +0.84(+3.46%) |
Feb 24, 2015 | 25.03 | 25.29 | 24.15 | 24.25 | 163,843 | -0.66(-2.63%) |
Feb 23, 2015 | 25.39 | 25.39 | 24.69 | 24.90 | 100,021 | -0.78(-3.02%) |
Feb 20, 2015 | 25.98 | 26.35 | 25.58 | 25.68 | 87,485 | -0.34(-1.32%) |
Feb 19, 2015 | 25.22 | 26.18 | 24.85 | 26.02 | 55,089 | +0.29(+1.13%) |
Feb 18, 2015 | 26.80 | 26.80 | 25.67 | 25.73 | 106,418 | -1.12(-4.17%) |
Feb 17, 2015 | 26.68 | 27.04 | 26.28 | 26.85 | 113,270 | +0.01(+0.02%) |
Feb 13, 2015 | 27.17 | 26.84 | 26.84 | 26.84 | 76,068 | +0.56(+2.13%) |
Feb 12, 2015 | 26.14 | 26.62 | 25.61 | 26.28 | 103,926 | +0.78(+3.06%) |
Feb 11, 2015 | 25.35 | 25.73 | 24.62 | 25.50 | 69,294 | -0.14(-0.53%) |
Feb 10, 2015 | 26.63 | 26.78 | 25.42 | 25.64 | 91,122 | -1.11(-4.16%) |
Feb 09, 2015 | 26.15 | 27.33 | 26.15 | 26.75 | 74,885 | +0.70(+2.67%) |
Feb 06, 2015 | 26.16 | 26.39 | 25.69 | 26.06 | 100,191 | +0.07(+0.26%) |
Feb 05, 2015 | 26.09 | 26.19 | 25.35 | 25.99 | 107,198 | +0.35(+1.36%) |
Feb 04, 2015 | 27.26 | 27.26 | 25.25 | 25.64 | 239,392 | -2.42(-8.64%) |
Feb 03, 2015 | 26.22 | 28.83 | 26.22 | 28.06 | 275,574 | +2.05(+7.87%) |