Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.92 | 25.62 | 23.74 | 25.50 | 513,409 | +1.82(+7.69%) |
Apr 29, 2015 | 22.38 | 23.86 | 22.34 | 23.68 | 303,447 | +1.14(+5.06%) |
Apr 28, 2015 | 23.74 | 24.14 | 22.23 | 22.54 | 380,037 | -1.16(-4.89%) |
Apr 27, 2015 | 25.23 | 25.42 | 23.56 | 23.70 | 522,728 | -1.40(-5.58%) |
Apr 24, 2015 | 25.26 | 25.95 | 24.93 | 25.10 | 106,811 | -0.25(-0.99%) |
Apr 23, 2015 | 25.19 | 25.46 | 24.86 | 25.35 | 106,656 | +0.22(+0.88%) |
Apr 22, 2015 | 25.43 | 26.20 | 24.91 | 25.13 | 116,669 | -0.19(-0.75%) |
Apr 21, 2015 | 25.64 | 26.10 | 25.14 | 25.32 | 109,264 | -0.32(-1.25%) |
Apr 20, 2015 | 27.19 | 27.52 | 25.30 | 25.64 | 154,968 | -1.34(-4.97%) |
Apr 17, 2015 | 26.98 | 27.08 | 25.90 | 26.98 | 191,160 | -0.09(-0.35%) |
Apr 16, 2015 | 25.95 | 27.40 | 25.88 | 27.07 | 165,956 | +1.18(+4.58%) |
Apr 15, 2015 | 27.52 | 27.64 | 25.71 | 25.89 | 417,745 | -1.64(-5.96%) |
Apr 14, 2015 | 27.60 | 27.95 | 27.36 | 27.53 | 133,582 | -0.10(-0.36%) |
Apr 13, 2015 | 27.79 | 28.45 | 27.23 | 27.63 | 174,291 | -0.29(-1.04%) |
Apr 10, 2015 | 27.58 | 28.23 | 26.85 | 27.92 | 170,293 | +0.64(+2.35%) |
Apr 09, 2015 | 28.00 | 28.25 | 26.60 | 27.28 | 218,121 | -0.88(-3.12%) |
Apr 08, 2015 | 27.49 | 28.30 | 26.61 | 28.16 | 214,320 | +0.65(+2.36%) |
Apr 07, 2015 | 26.73 | 28.49 | 26.57 | 27.51 | 284,957 | +0.61(+2.27%) |
Apr 06, 2015 | 26.65 | 27.14 | 26.49 | 26.90 | 272,746 | +0.01(+0.04%) |
Apr 02, 2015 | 27.46 | 26.89 | 26.89 | 26.89 | 245,000 | -0.63(-2.29%) |
Apr 01, 2015 | 28.85 | 29.23 | 26.89 | 27.52 | 400,289 | -1.34(-4.64%) |
Mar 31, 2015 | 29.50 | 30.15 | 28.50 | 28.86 | 367,811 | -0.80(-2.70%) |
Mar 30, 2015 | 28.70 | 30.53 | 28.50 | 29.66 | 416,565 | +1.23(+4.33%) |
Mar 27, 2015 | 27.50 | 28.95 | 27.15 | 28.43 | 151,522 | +0.88(+3.19%) |
Mar 26, 2015 | 27.54 | 28.32 | 26.44 | 27.55 | 172,128 | -0.21(-0.76%) |
Mar 25, 2015 | 29.16 | 29.48 | 26.96 | 27.76 | 613,113 | -1.39(-4.77%) |
Mar 24, 2015 | 29.21 | 29.50 | 28.45 | 29.15 | 268,173 | -0.01(-0.03%) |
Mar 23, 2015 | 29.06 | 29.79 | 28.40 | 29.16 | 416,688 | +0.15(+0.52%) |
Mar 20, 2015 | 29.71 | 29.82 | 28.49 | 29.01 | 1,540,338 | -0.44(-1.49%) |
Mar 19, 2015 | 28.06 | 29.93 | 27.90 | 29.45 | 232,852 | +1.39(+4.95%) |
Mar 18, 2015 | 27.16 | 28.13 | 26.82 | 28.06 | 166,477 | +0.89(+3.28%) |
Mar 17, 2015 | 26.21 | 27.33 | 25.75 | 27.17 | 316,278 | +0.88(+3.35%) |
Mar 16, 2015 | 25.35 | 26.39 | 25.08 | 26.29 | 306,906 | +0.94(+3.71%) |
Mar 13, 2015 | 25.98 | 26.17 | 24.74 | 25.35 | 297,767 | -0.65(-2.50%) |
Mar 12, 2015 | 25.99 | 26.51 | 25.48 | 26.00 | 226,457 | +0.18(+0.70%) |
Mar 11, 2015 | 27.35 | 27.40 | 25.35 | 25.82 | 340,920 | -1.61(-5.87%) |
Mar 10, 2015 | 25.61 | 28.35 | 25.61 | 27.43 | 274,305 | +1.42(+5.46%) |
Mar 09, 2015 | 26.74 | 26.88 | 24.64 | 26.01 | 304,378 | -0.49(-1.85%) |
Mar 06, 2015 | 24.96 | 26.82 | 24.91 | 26.50 | 306,677 | +0.81(+3.15%) |
Mar 05, 2015 | 27.61 | 29.51 | 24.76 | 25.69 | 473,110 | -0.93(-3.49%) |
Mar 04, 2015 | 26.30 | 27.30 | 25.54 | 26.62 | 247,196 | +0.26(+0.99%) |
Mar 03, 2015 | 25.86 | 26.78 | 25.60 | 26.36 | 186,611 | +0.25(+0.96%) |
Mar 02, 2015 | 26.84 | 26.85 | 25.77 | 26.11 | 186,271 | -0.77(-2.86%) |
Feb 27, 2015 | 27.70 | 27.73 | 26.49 | 26.88 | 189,522 | -0.86(-3.10%) |
Feb 26, 2015 | 27.83 | 28.05 | 26.99 | 27.74 | 157,230 | -0.26(-0.93%) |
Feb 25, 2015 | 27.98 | 28.53 | 27.36 | 28.00 | 146,740 | -0.02(-0.07%) |
Feb 24, 2015 | 28.67 | 29.16 | 27.90 | 28.02 | 192,549 | -0.64(-2.23%) |
Feb 23, 2015 | 27.47 | 28.69 | 27.04 | 28.66 | 157,383 | +1.25(+4.56%) |
Feb 20, 2015 | 25.94 | 27.81 | 25.83 | 27.41 | 180,462 | +1.35(+5.18%) |
Feb 19, 2015 | 25.57 | 26.85 | 25.35 | 26.06 | 177,925 | +0.32(+1.24%) |
Feb 18, 2015 | 25.95 | 26.09 | 25.26 | 25.74 | 120,651 | -0.18(-0.69%) |
Feb 17, 2015 | 25.88 | 26.13 | 25.25 | 25.92 | 380,560 | -0.14(-0.54%) |
Feb 13, 2015 | 25.88 | 26.06 | 26.06 | 26.06 | 187,900 | +0.18(+0.70%) |
Feb 12, 2015 | 26.04 | 26.14 | 25.27 | 25.88 | 227,965 | +0.15(+0.58%) |
Feb 11, 2015 | 25.74 | 26.44 | 25.34 | 25.73 | 119,673 | -0.05(-0.19%) |
Feb 10, 2015 | 25.87 | 26.02 | 24.97 | 25.78 | 156,084 | +0.30(+1.18%) |
Feb 09, 2015 | 24.71 | 25.74 | 24.71 | 25.48 | 145,891 | +0.37(+1.47%) |
Feb 06, 2015 | 25.35 | 26.00 | 24.47 | 25.11 | 247,489 | -0.33(-1.30%) |
Feb 05, 2015 | 24.23 | 25.70 | 23.92 | 25.44 | 329,196 | +1.42(+5.91%) |
Feb 04, 2015 | 25.00 | 25.30 | 23.81 | 24.02 | 293,611 | -1.54(-6.03%) |
Feb 03, 2015 | 26.90 | 27.14 | 24.76 | 25.56 | 394,526 | -1.02(-3.84%) |