Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.85 | 28.04 | 26.67 | 26.84 | 65,772 | -1.11(-3.97%) |
Apr 29, 2015 | 27.80 | 28.32 | 27.61 | 27.95 | 30,739 | +0.19(+0.68%) |
Apr 28, 2015 | 28.09 | 28.09 | 27.01 | 27.76 | 56,539 | -0.28(-1.00%) |
Apr 27, 2015 | 29.04 | 29.05 | 27.81 | 28.04 | 52,167 | -0.82(-2.84%) |
Apr 24, 2015 | 28.57 | 29.00 | 28.15 | 28.86 | 54,207 | +0.41(+1.44%) |
Apr 23, 2015 | 27.77 | 28.46 | 27.10 | 28.45 | 59,103 | +0.85(+3.08%) |
Apr 22, 2015 | 27.93 | 28.15 | 27.02 | 27.60 | 70,523 | -0.33(-1.18%) |
Apr 21, 2015 | 27.89 | 28.74 | 27.52 | 27.93 | 84,498 | +0.42(+1.53%) |
Apr 20, 2015 | 26.59 | 27.79 | 26.00 | 27.51 | 63,989 | +1.24(+4.72%) |
Apr 17, 2015 | 26.97 | 27.00 | 26.02 | 26.27 | 81,153 | -0.68(-2.52%) |
Apr 16, 2015 | 26.58 | 27.95 | 26.51 | 26.95 | 109,404 | +0.55(+2.08%) |
Apr 15, 2015 | 26.43 | 26.59 | 26.17 | 26.40 | 28,569 | +0.18(+0.69%) |
Apr 14, 2015 | 25.93 | 26.58 | 25.93 | 26.22 | 44,339 | +0.20(+0.77%) |
Apr 13, 2015 | 26.30 | 26.64 | 25.40 | 26.02 | 68,652 | -0.19(-0.72%) |
Apr 10, 2015 | 26.22 | 26.86 | 26.00 | 26.21 | 50,068 | +0.15(+0.58%) |
Apr 09, 2015 | 26.23 | 26.61 | 25.53 | 26.06 | 61,566 | -0.08(-0.31%) |
Apr 08, 2015 | 25.10 | 26.55 | 25.10 | 26.14 | 114,875 | +1.15(+4.60%) |
Apr 07, 2015 | 24.18 | 25.35 | 24.18 | 24.99 | 133,336 | +0.95(+3.95%) |
Apr 06, 2015 | 23.41 | 24.18 | 23.41 | 24.04 | 46,950 | +0.49(+2.08%) |
Apr 02, 2015 | 23.98 | 23.55 | 23.55 | 23.55 | 116,500 | -0.33(-1.38%) |
Apr 01, 2015 | 23.00 | 24.00 | 22.86 | 23.88 | 68,125 | +0.86(+3.74%) |
Mar 31, 2015 | 22.95 | 23.33 | 22.66 | 23.02 | 105,011 | +0.07(+0.31%) |
Mar 30, 2015 | 22.75 | 23.32 | 22.61 | 22.95 | 99,194 | +0.38(+1.68%) |
Mar 27, 2015 | 22.48 | 22.65 | 22.02 | 22.57 | 63,196 | +0.10(+0.45%) |
Mar 26, 2015 | 22.45 | 22.76 | 22.44 | 22.47 | 23,448 | -0.11(-0.49%) |
Mar 25, 2015 | 22.99 | 23.01 | 22.27 | 22.58 | 89,463 | -0.35(-1.53%) |
Mar 24, 2015 | 23.35 | 23.35 | 22.66 | 22.93 | 73,039 | -0.34(-1.46%) |
Mar 23, 2015 | 22.28 | 23.35 | 22.26 | 23.27 | 93,147 | +0.99(+4.44%) |
Mar 20, 2015 | 23.14 | 23.25 | 22.28 | 22.28 | 155,410 | -0.78(-3.38%) |
Mar 19, 2015 | 23.07 | 23.33 | 22.13 | 23.06 | 43,917 | +0.10(+0.44%) |
Mar 18, 2015 | 22.84 | 23.33 | 22.67 | 22.96 | 49,212 | +0.18(+0.79%) |
Mar 17, 2015 | 22.91 | 23.05 | 22.38 | 22.78 | 105,223 | -0.13(-0.57%) |
Mar 16, 2015 | 22.86 | 22.99 | 22.68 | 22.91 | 65,358 | +0.25(+1.10%) |
Mar 13, 2015 | 22.46 | 22.75 | 22.10 | 22.66 | 27,452 | +0.28(+1.25%) |
Mar 12, 2015 | 21.63 | 22.63 | 21.44 | 22.38 | 56,110 | +0.95(+4.43%) |
Mar 11, 2015 | 21.78 | 22.13 | 21.29 | 21.43 | 99,848 | -0.35(-1.61%) |
Mar 10, 2015 | 22.21 | 22.32 | 21.44 | 21.78 | 86,190 | -0.46(-2.07%) |
Mar 09, 2015 | 23.11 | 23.24 | 22.11 | 22.24 | 60,926 | -0.75(-3.26%) |
Mar 06, 2015 | 22.05 | 23.49 | 22.01 | 22.99 | 277,918 | +1.02(+4.64%) |
Mar 05, 2015 | 22.09 | 22.23 | 21.49 | 21.97 | 56,705 | -0.20(-0.90%) |
Mar 04, 2015 | 22.01 | 22.39 | 21.98 | 22.17 | 40,210 | +0.03(+0.14%) |
Mar 03, 2015 | 22.46 | 22.46 | 22.06 | 22.14 | 33,411 | -0.27(-1.20%) |
Mar 02, 2015 | 21.82 | 22.49 | 21.82 | 22.41 | 61,759 | +0.51(+2.33%) |
Feb 27, 2015 | 21.76 | 21.94 | 21.49 | 21.90 | 59,352 | +0.32(+1.48%) |
Feb 26, 2015 | 21.56 | 21.90 | 21.56 | 21.58 | 81,407 | +0.19(+0.89%) |
Feb 25, 2015 | 21.36 | 21.56 | 21.23 | 21.39 | 80,575 | +0.15(+0.71%) |
Feb 24, 2015 | 21.11 | 21.67 | 21.07 | 21.24 | 95,683 | +0.06(+0.28%) |
Feb 23, 2015 | 21.42 | 21.42 | 20.86 | 21.18 | 34,205 | -0.22(-1.03%) |
Feb 20, 2015 | 21.50 | 21.60 | 21.19 | 21.40 | 23,003 | -0.04(-0.19%) |
Feb 19, 2015 | 21.52 | 21.70 | 21.32 | 21.44 | 34,607 | -0.04(-0.19%) |
Feb 18, 2015 | 21.45 | 21.55 | 21.24 | 21.48 | 52,461 | +0.19(+0.89%) |
Feb 17, 2015 | 21.40 | 21.52 | 21.04 | 21.29 | 42,690 | -0.28(-1.30%) |
Feb 13, 2015 | 21.51 | 21.57 | 21.57 | 21.57 | 51,100 | +0.18(+0.84%) |
Feb 12, 2015 | 21.25 | 21.59 | 21.13 | 21.39 | 19,334 | +0.09(+0.42%) |
Feb 11, 2015 | 21.23 | 21.60 | 20.93 | 21.30 | 23,255 | -0.02(-0.09%) |
Feb 10, 2015 | 21.16 | 21.43 | 20.96 | 21.32 | 66,161 | +0.19(+0.90%) |
Feb 09, 2015 | 21.50 | 21.50 | 20.64 | 21.13 | 87,644 | -0.26(-1.22%) |
Feb 06, 2015 | 21.50 | 21.61 | 21.26 | 21.39 | 18,453 | -0.04(-0.19%) |
Feb 05, 2015 | 21.50 | 22.24 | 21.37 | 21.43 | 20,960 | -0.07(-0.33%) |
Feb 04, 2015 | 21.37 | 21.73 | 21.36 | 21.50 | 45,431 | +0.03(+0.14%) |
Feb 03, 2015 | 21.62 | 22.27 | 21.40 | 21.47 | 37,609 | -0.22(-1.01%) |