Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.49 | 25.43 | 24.47 | 25.05 | 341 | -0.19(-0.76%) |
Apr 29, 2015 | 25.91 | 26.13 | 24.95 | 25.24 | 415 | +0.77(+3.14%) |
Apr 28, 2015 | 24.76 | 26.01 | 24.47 | 24.47 | 3,114 | -0.29(-1.16%) |
Apr 27, 2015 | 25.15 | 25.53 | 24.76 | 24.76 | 2,026 | -0.10(-0.39%) |
Apr 24, 2015 | 25.43 | 26.11 | 24.86 | 24.86 | 4,506 | -1.15(-4.43%) |
Apr 23, 2015 | 26.13 | 26.68 | 25.43 | 26.01 | 1,204 | -0.48(-1.81%) |
Apr 22, 2015 | 26.78 | 26.78 | 25.91 | 26.49 | 2,063 | +0.58(+2.22%) |
Apr 21, 2015 | 28.12 | 28.41 | 25.91 | 25.91 | 7,780 | -2.50(-8.78%) |
Apr 20, 2015 | 27.83 | 29.75 | 27.45 | 28.41 | 2,269 | +0.58(+2.07%) |
Apr 17, 2015 | 27.13 | 27.83 | 26.69 | 27.83 | 3,050 | +1.39(+5.24%) |
Apr 16, 2015 | 26.59 | 28.70 | 26.45 | 26.45 | 3,885 | -0.14(-0.52%) |
Apr 15, 2015 | 26.16 | 26.87 | 25.91 | 26.59 | 3,183 | +0.38(+1.47%) |
Apr 14, 2015 | 25.54 | 27.41 | 24.95 | 26.20 | 7,343 | +0.00(+0.00%) |
Apr 13, 2015 | 25.43 | 26.87 | 25.43 | 26.20 | 3,564 | +0.58(+2.25%) |
Apr 10, 2015 | 26.01 | 26.01 | 25.05 | 25.63 | 2,707 | -0.58(-2.20%) |
Apr 09, 2015 | 26.30 | 26.39 | 26.01 | 26.20 | 374 | +0.00(+0.00%) |
Apr 08, 2015 | 25.53 | 26.20 | 25.53 | 26.20 | 535 | -0.18(-0.67%) |
Apr 07, 2015 | 25.63 | 26.38 | 25.63 | 26.38 | 753 | +0.47(+1.80%) |
Apr 06, 2015 | 26.30 | 26.39 | 25.53 | 25.91 | 4,691 | -0.10(-0.37%) |
Apr 02, 2015 | 26.20 | 26.01 | 26.01 | 26.01 | 948 | -0.19(-0.73%) |
Apr 01, 2015 | 25.91 | 26.20 | 25.91 | 26.20 | 376 | +0.00(+0.00%) |
Mar 31, 2015 | 25.91 | 26.20 | 25.73 | 26.20 | 3,551 | +0.10(+0.37%) |
Mar 30, 2015 | 25.91 | 26.30 | 25.53 | 26.11 | 1,538 | -0.19(-0.73%) |
Mar 27, 2015 | 25.91 | 26.59 | 25.79 | 26.30 | 1,938 | +0.86(+3.40%) |
Mar 26, 2015 | 25.91 | 26.20 | 25.43 | 25.43 | 3,427 | -0.96(-3.64%) |
Mar 25, 2015 | 25.82 | 26.39 | 25.15 | 26.39 | 1,616 | +0.38(+1.48%) |
Mar 24, 2015 | 27.16 | 27.16 | 25.53 | 26.01 | 1,833 | +0.00(+0.00%) |
Mar 23, 2015 | 25.82 | 26.59 | 25.82 | 26.01 | 4,390 | +0.58(+2.26%) |
Mar 20, 2015 | 26.11 | 26.59 | 25.43 | 25.43 | 6,596 | -0.58(-2.21%) |
Mar 19, 2015 | 26.45 | 26.78 | 25.91 | 26.01 | 1,009 | -0.48(-1.81%) |
Mar 18, 2015 | 26.39 | 27.07 | 26.39 | 26.49 | 725 | -0.10(-0.36%) |
Mar 17, 2015 | 25.91 | 26.87 | 25.91 | 26.59 | 2,583 | +0.67(+2.59%) |
Mar 16, 2015 | 26.39 | 27.07 | 25.91 | 25.91 | 807 | -0.58(-2.17%) |
Mar 13, 2015 | 26.97 | 27.26 | 26.39 | 26.49 | 606 | -0.38(-1.43%) |
Mar 12, 2015 | 27.54 | 27.54 | 26.39 | 26.87 | 2,569 | +0.10(+0.36%) |
Mar 11, 2015 | 27.62 | 27.83 | 26.39 | 26.78 | 2,024 | +0.38(+1.45%) |
Mar 10, 2015 | 26.68 | 27.07 | 25.43 | 26.39 | 3,277 | -1.15(-4.18%) |
Mar 09, 2015 | 26.59 | 27.64 | 26.49 | 27.55 | 879 | +0.48(+1.77%) |
Mar 06, 2015 | 27.35 | 27.83 | 26.11 | 27.07 | 526 | -0.19(-0.70%) |
Mar 05, 2015 | 27.83 | 27.83 | 26.20 | 27.26 | 1,236 | +0.19(+0.71%) |
Mar 04, 2015 | 28.31 | 28.89 | 26.59 | 27.07 | 3,284 | -0.38(-1.40%) |
Mar 03, 2015 | 27.55 | 30.81 | 27.35 | 27.45 | 2,612 | +0.58(+2.14%) |
Mar 02, 2015 | 26.68 | 27.49 | 26.39 | 26.87 | 3,889 | +0.58(+2.19%) |
Feb 27, 2015 | 26.30 | 27.35 | 26.01 | 26.30 | 1,752 | -0.29(-1.08%) |
Feb 26, 2015 | 26.87 | 27.64 | 25.05 | 26.59 | 12,843 | -1.25(-4.48%) |
Feb 25, 2015 | 29.75 | 29.75 | 27.83 | 27.83 | 5,710 | -1.54(-5.23%) |
Feb 24, 2015 | 28.31 | 30.42 | 27.35 | 29.37 | 15,873 | +2.21(+8.13%) |
Feb 23, 2015 | 25.43 | 27.64 | 25.05 | 27.16 | 17,492 | +2.40(+9.69%) |
Feb 20, 2015 | 23.42 | 24.76 | 23.42 | 24.76 | 12,233 | +2.11(+9.32%) |
Feb 19, 2015 | 22.46 | 23.03 | 22.46 | 22.65 | 1,092 | +0.00(+0.00%) |
Feb 18, 2015 | 23.13 | 23.13 | 22.55 | 22.65 | 1,020 | +0.00(+0.00%) |
Feb 17, 2015 | 22.76 | 23.03 | 22.47 | 22.65 | 1,952 | +0.19(+0.85%) |
Feb 13, 2015 | 20.73 | 22.46 | 22.46 | 22.46 | 2,865 | +2.11(+10.38%) |
Feb 12, 2015 | 20.16 | 21.11 | 20.15 | 20.35 | 3,338 | +0.77(+3.92%) |
Feb 11, 2015 | 19.00 | 19.58 | 19.00 | 19.58 | 7,699 | -0.10(-0.49%) |
Feb 10, 2015 | 21.11 | 21.11 | 19.39 | 19.68 | 7,748 | -1.82(-8.48%) |
Feb 09, 2015 | 20.54 | 21.88 | 19.77 | 21.50 | 2,633 | -0.10(-0.44%) |
Feb 06, 2015 | 23.12 | 23.61 | 20.25 | 21.59 | 5,557 | -0.86(-3.85%) |
Feb 05, 2015 | 22.89 | 23.03 | 22.17 | 22.46 | 3,389 | -1.34(-5.64%) |
Feb 04, 2015 | 23.32 | 25.24 | 22.39 | 23.80 | 2,352 | +0.58(+2.48%) |
Feb 03, 2015 | 23.51 | 23.51 | 23.03 | 23.23 | 2,167 | -0.10(-0.41%) |