Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.40 | 24.45 | 23.73 | 23.91 | 606,850 | -0.49(-2.01%) |
Apr 29, 2015 | 24.30 | 24.45 | 23.83 | 24.40 | 574,351 | +0.66(+2.78%) |
Apr 28, 2015 | 24.03 | 24.03 | 23.50 | 23.74 | 259,859 | -0.14(-0.59%) |
Apr 27, 2015 | 24.28 | 24.30 | 23.67 | 23.88 | 267,636 | -0.42(-1.73%) |
Apr 24, 2015 | 23.55 | 24.49 | 23.51 | 24.30 | 558,229 | +0.96(+4.11%) |
Apr 23, 2015 | 23.40 | 23.58 | 23.10 | 23.34 | 451,125 | -0.01(-0.04%) |
Apr 22, 2015 | 23.26 | 23.62 | 23.26 | 23.35 | 273,633 | +0.05(+0.21%) |
Apr 21, 2015 | 24.00 | 24.00 | 23.25 | 23.30 | 415,276 | -0.60(-2.51%) |
Apr 20, 2015 | 24.14 | 24.20 | 23.70 | 23.90 | 292,568 | -0.21(-0.87%) |
Apr 17, 2015 | 24.40 | 24.43 | 23.68 | 24.11 | 282,729 | -0.56(-2.27%) |
Apr 16, 2015 | 25.25 | 25.25 | 24.44 | 24.67 | 299,489 | -0.65(-2.57%) |
Apr 15, 2015 | 25.25 | 25.56 | 24.90 | 25.32 | 456,522 | +0.11(+0.44%) |
Apr 14, 2015 | 25.61 | 26.00 | 25.14 | 25.21 | 436,093 | -0.50(-1.94%) |
Apr 13, 2015 | 24.63 | 25.94 | 24.63 | 25.71 | 716,124 | +1.43(+5.89%) |
Apr 10, 2015 | 24.16 | 24.55 | 24.02 | 24.28 | 434,403 | +0.25(+1.04%) |
Apr 09, 2015 | 24.07 | 24.25 | 23.91 | 24.03 | 180,020 | -0.06(-0.25%) |
Apr 08, 2015 | 23.91 | 24.29 | 23.90 | 24.09 | 387,173 | +0.03(+0.12%) |
Apr 07, 2015 | 24.18 | 24.22 | 23.81 | 24.06 | 394,295 | -0.13(-0.54%) |
Apr 06, 2015 | 24.68 | 24.68 | 23.92 | 24.19 | 314,292 | -0.48(-1.95%) |
Apr 02, 2015 | 24.67 | 24.67 | 24.67 | 0 | -0.26(-1.04%) | |
Apr 01, 2015 | 25.26 | 25.36 | 24.80 | 24.93 | 337,629 | -0.42(-1.66%) |
Mar 31, 2015 | 25.62 | 25.75 | 24.91 | 25.35 | 675,629 | -0.68(-2.61%) |
Mar 30, 2015 | 27.09 | 27.09 | 25.60 | 26.03 | 560,053 | -0.92(-3.41%) |
Mar 27, 2015 | 26.65 | 27.18 | 26.45 | 26.95 | 404,614 | +0.49(+1.85%) |
Mar 26, 2015 | 26.26 | 26.66 | 25.73 | 26.46 | 597,887 | +0.18(+0.68%) |
Mar 25, 2015 | 26.18 | 26.78 | 26.17 | 26.28 | 715,038 | +0.31(+1.19%) |
Mar 24, 2015 | 25.23 | 26.14 | 24.75 | 25.97 | 524,892 | +0.74(+2.93%) |
Mar 23, 2015 | 25.25 | 25.38 | 24.80 | 25.23 | 388,977 | +0.02(+0.08%) |
Mar 20, 2015 | 25.36 | 25.58 | 24.73 | 25.21 | 417,255 | -0.07(-0.28%) |
Mar 19, 2015 | 25.74 | 25.75 | 25.16 | 25.28 | 286,250 | -0.41(-1.60%) |
Mar 18, 2015 | 25.83 | 26.09 | 25.43 | 25.69 | 295,706 | -0.19(-0.73%) |
Mar 17, 2015 | 25.06 | 25.97 | 24.58 | 25.88 | 343,204 | +0.47(+1.85%) |
Mar 16, 2015 | 25.31 | 25.70 | 25.13 | 25.41 | 299,911 | +0.10(+0.40%) |
Mar 13, 2015 | 25.66 | 25.73 | 24.93 | 25.31 | 225,498 | -0.45(-1.75%) |
Mar 12, 2015 | 25.90 | 26.12 | 25.49 | 25.76 | 302,348 | +0.09(+0.35%) |
Mar 11, 2015 | 25.69 | 26.29 | 25.51 | 25.67 | 365,869 | -0.01(-0.04%) |
Mar 10, 2015 | 26.40 | 26.44 | 25.38 | 25.68 | 926,343 | -1.02(-3.82%) |
Mar 09, 2015 | 26.65 | 26.74 | 25.77 | 26.70 | 591,778 | -0.18(-0.67%) |
Mar 06, 2015 | 27.70 | 27.92 | 26.78 | 26.88 | 771,801 | -1.33(-4.71%) |
Mar 05, 2015 | 27.49 | 28.36 | 27.49 | 28.21 | 349,467 | +0.73(+2.66%) |
Mar 04, 2015 | 27.55 | 26.70 | 27.48 | 606,846 | -0.07(-0.25%) | |
Mar 03, 2015 | 28.39 | 28.39 | 27.30 | 27.55 | 478,864 | -0.91(-3.20%) |
Mar 02, 2015 | 28.72 | 28.85 | 28.19 | 28.46 | 543,594 | -0.24(-0.84%) |
Feb 27, 2015 | 28.43 | 28.90 | 28.24 | 28.70 | 781,346 | -0.10(-0.35%) |
Feb 26, 2015 | 28.54 | 28.80 | 460,839 | -0.35(-1.20%) | ||
Feb 25, 2015 | 30.05 | 30.05 | 29.04 | 29.15 | 324,722 | -0.92(-3.06%) |
Feb 24, 2015 | 30.18 | 30.94 | 29.90 | 30.07 | 367,285 | -0.20(-0.66%) |
Feb 23, 2015 | 29.99 | 30.42 | 29.64 | 30.27 | 423,815 | +0.17(+0.56%) |
Feb 20, 2015 | 29.98 | 30.17 | 29.14 | 30.10 | 306,374 | +0.04(+0.13%) |
Feb 19, 2015 | 30.11 | 30.72 | 29.83 | 30.06 | 199,113 | -0.22(-0.73%) |
Feb 18, 2015 | 30.76 | 30.76 | 30.20 | 30.28 | 388,967 | -0.56(-1.82%) |
Feb 17, 2015 | 31.43 | 31.64 | 30.75 | 30.84 | 366,561 | -0.99(-3.11%) |
Feb 13, 2015 | 31.83 | 31.83 | 31.83 | 0 | -0.06(-0.19%) | |
Feb 12, 2015 | 31.31 | 31.93 | 31.21 | 31.89 | 587,278 | +0.80(+2.57%) |
Feb 11, 2015 | 31.27 | 31.38 | 30.75 | 31.09 | 378,556 | +0.23(+0.75%) |
Feb 10, 2015 | 30.95 | 31.30 | 30.27 | 30.86 | 554,298 | +0.12(+0.39%) |
Feb 09, 2015 | 30.13 | 31.06 | 30.13 | 30.74 | 740,677 | +0.62(+2.06%) |
Feb 06, 2015 | 29.01 | 30.49 | 29.00 | 30.12 | 727,787 | +1.30(+4.51%) |
Feb 05, 2015 | 30.68 | 30.77 | 28.55 | 28.82 | 1,204,447 | -2.10(-6.79%) |
Feb 04, 2015 | 29.75 | 31.10 | 29.75 | 30.92 | 298,201 | +1.20(+4.04%) |
Feb 03, 2015 | 30.64 | 31.00 | 29.72 | 29.72 | 524,468 | -0.85(-2.78%) |