Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.74 | 23.74 | 22.85 | 23.18 | 72,966 | -0.66(-2.75%) |
Apr 29, 2015 | 23.62 | 24.10 | 23.53 | 23.83 | 66,891 | +0.01(+0.04%) |
Apr 28, 2015 | 23.79 | 23.97 | 23.66 | 23.82 | 83,404 | -0.08(-0.32%) |
Apr 27, 2015 | 24.50 | 24.50 | 23.31 | 23.90 | 65,205 | -0.44(-1.83%) |
Apr 24, 2015 | 24.51 | 24.64 | 24.16 | 24.34 | 52,318 | -0.08(-0.31%) |
Apr 23, 2015 | 24.34 | 24.47 | 23.91 | 24.42 | 28,931 | +0.14(+0.59%) |
Apr 22, 2015 | 24.17 | 24.38 | 23.80 | 24.28 | 26,149 | +0.02(+0.08%) |
Apr 21, 2015 | 24.50 | 24.59 | 24.16 | 24.26 | 16,567 | +0.05(+0.20%) |
Apr 20, 2015 | 24.18 | 24.32 | 23.75 | 24.21 | 25,497 | +0.17(+0.71%) |
Apr 17, 2015 | 23.93 | 24.16 | 23.57 | 24.04 | 81,747 | -0.09(-0.35%) |
Apr 16, 2015 | 24.09 | 24.35 | 23.72 | 24.13 | 64,110 | -0.09(-0.39%) |
Apr 15, 2015 | 24.00 | 24.42 | 23.42 | 24.22 | 77,172 | +0.28(+1.15%) |
Apr 14, 2015 | 24.07 | 24.32 | 23.42 | 23.95 | 100,587 | -0.02(-0.08%) |
Apr 13, 2015 | 24.09 | 24.29 | 23.25 | 23.97 | 165,282 | -0.56(-2.28%) |
Apr 10, 2015 | 24.43 | 24.55 | 24.35 | 24.53 | 60,335 | +0.27(+1.13%) |
Apr 09, 2015 | 24.25 | 24.55 | 23.91 | 24.25 | 51,406 | -0.08(-0.31%) |
Apr 08, 2015 | 23.78 | 24.53 | 23.78 | 24.33 | 95,912 | +0.47(+1.99%) |
Apr 07, 2015 | 23.70 | 24.05 | 23.65 | 23.85 | 92,015 | +0.10(+0.44%) |
Apr 06, 2015 | 23.18 | 24.17 | 22.81 | 23.75 | 88,696 | +0.39(+1.66%) |
Apr 02, 2015 | 22.92 | 23.36 | 23.36 | 23.36 | 56,644 | +0.36(+1.57%) |
Apr 01, 2015 | 22.77 | 23.00 | 22.39 | 23.00 | 45,362 | +0.06(+0.25%) |
Mar 31, 2015 | 22.19 | 23.02 | 22.11 | 22.94 | 102,093 | +0.59(+2.63%) |
Mar 30, 2015 | 22.70 | 22.99 | 22.10 | 22.35 | 75,180 | -0.31(-1.38%) |
Mar 27, 2015 | 22.58 | 22.90 | 22.37 | 22.67 | 48,952 | -0.01(-0.04%) |
Mar 26, 2015 | 22.44 | 23.04 | 22.09 | 22.68 | 70,847 | +0.07(+0.29%) |
Mar 25, 2015 | 23.30 | 23.54 | 22.59 | 22.61 | 79,029 | -0.75(-3.21%) |
Mar 24, 2015 | 23.41 | 23.72 | 23.31 | 23.36 | 64,507 | -0.18(-0.77%) |
Mar 23, 2015 | 23.55 | 23.70 | 23.34 | 23.54 | 78,957 | -0.07(-0.28%) |
Mar 20, 2015 | 23.85 | 23.87 | 23.58 | 23.61 | 134,694 | -0.09(-0.36%) |
Mar 19, 2015 | 23.64 | 23.83 | 23.47 | 23.69 | 102,465 | -0.04(-0.16%) |
Mar 18, 2015 | 23.97 | 24.04 | 23.61 | 23.73 | 125,585 | -0.24(-0.99%) |
Mar 17, 2015 | 23.28 | 24.39 | 23.12 | 23.97 | 150,451 | +0.66(+2.85%) |
Mar 16, 2015 | 24.05 | 24.62 | 23.10 | 23.30 | 165,792 | -0.27(-1.17%) |
Mar 13, 2015 | 21.71 | 23.94 | 21.32 | 23.58 | 280,644 | +3.20(+15.73%) |
Mar 12, 2015 | 20.45 | 20.56 | 19.94 | 20.37 | 110,268 | +0.17(+0.84%) |
Mar 11, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 75,854 | -0.07(-0.33%) |
Mar 10, 2015 | 20.30 | 20.55 | 20.23 | 20.27 | 34,868 | -0.31(-1.52%) |
Mar 09, 2015 | 20.48 | 20.59 | 20.48 | 20.58 | 53,784 | +0.08(+0.37%) |
Mar 06, 2015 | 20.38 | 20.56 | 20.27 | 20.51 | 41,705 | -0.04(-0.18%) |
Mar 05, 2015 | 20.14 | 21.42 | 20.13 | 20.54 | 46,353 | +0.40(+1.98%) |
Mar 04, 2015 | 20.17 | 20.39 | 19.74 | 20.15 | 91,553 | -0.16(-0.79%) |
Mar 03, 2015 | 20.52 | 21.41 | 20.25 | 20.31 | 118,775 | -0.22(-1.06%) |
Mar 02, 2015 | 20.53 | 20.70 | 20.16 | 20.52 | 82,764 | +0.14(+0.70%) |
Feb 27, 2015 | 20.82 | 21.40 | 20.36 | 20.38 | 53,908 | -0.39(-1.87%) |
Feb 26, 2015 | 21.00 | 21.32 | 20.74 | 20.77 | 67,482 | -0.26(-1.22%) |
Feb 25, 2015 | 20.26 | 21.09 | 20.26 | 21.03 | 209,393 | +0.82(+4.03%) |
Feb 24, 2015 | 19.77 | 20.29 | 19.76 | 20.21 | 127,614 | +0.39(+1.96%) |
Feb 23, 2015 | 19.72 | 19.91 | 19.36 | 19.82 | 115,084 | +0.56(+2.90%) |
Feb 20, 2015 | 19.58 | 19.58 | 19.24 | 19.26 | 51,794 | -0.23(-1.17%) |
Feb 19, 2015 | 19.34 | 19.80 | 19.16 | 19.49 | 82,289 | +0.01(+0.05%) |
Feb 18, 2015 | 19.31 | 19.54 | 19.20 | 19.48 | 49,919 | +0.13(+0.69%) |
Feb 17, 2015 | 19.26 | 19.45 | 19.11 | 19.35 | 46,537 | +0.05(+0.25%) |
Feb 13, 2015 | 19.20 | 19.30 | 19.30 | 19.30 | 231,536 | +0.13(+0.69%) |
Feb 12, 2015 | 19.09 | 19.29 | 19.03 | 19.17 | 99,191 | +0.10(+0.55%) |
Feb 11, 2015 | 19.12 | 19.27 | 18.99 | 19.06 | 176,402 | -0.02(-0.10%) |
Feb 10, 2015 | 19.02 | 19.19 | 18.99 | 19.08 | 135,078 | +0.10(+0.55%) |
Feb 09, 2015 | 19.06 | 19.24 | 18.93 | 18.98 | 83,809 | -0.24(-1.23%) |
Feb 06, 2015 | 18.89 | 19.34 | 18.89 | 19.22 | 181,656 | +0.26(+1.35%) |
Feb 05, 2015 | 18.71 | 19.18 | 18.65 | 18.96 | 155,520 | +0.38(+2.04%) |
Feb 04, 2015 | 18.46 | 18.82 | 18.44 | 18.58 | 54,309 | +0.09(+0.51%) |
Feb 03, 2015 | 18.79 | 18.80 | 18.41 | 18.49 | 59,211 | -0.09(-0.46%) |