Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.42 | 30.42 | 30.31 | 30.31 | 2,331 | -0.36(-1.18%) |
Apr 29, 2015 | 30.62 | 30.68 | 30.50 | 30.68 | 7,252 | -0.05(-0.18%) |
Apr 28, 2015 | 30.87 | 30.87 | 30.56 | 30.73 | 28,483 | -0.20(-0.63%) |
Apr 27, 2015 | 30.95 | 30.99 | 30.90 | 30.93 | 6,274 | +0.41(+1.35%) |
Apr 24, 2015 | 30.53 | 30.54 | 30.52 | 30.52 | 820 | +0.08(+0.25%) |
Apr 23, 2015 | 30.34 | 30.49 | 30.33 | 30.44 | 5,920 | -0.39(-1.25%) |
Apr 22, 2015 | 30.52 | 30.83 | 30.52 | 30.83 | 6,351 | +0.98(+3.29%) |
Apr 21, 2015 | 30.23 | 30.23 | 29.84 | 29.84 | 9,509 | +0.67(+2.29%) |
Apr 20, 2015 | 29.00 | 29.20 | 29.00 | 29.18 | 3,734 | +0.80(+2.81%) |
Apr 17, 2015 | 28.28 | 28.38 | 28.22 | 28.38 | 9,429 | -1.31(-4.40%) |
Apr 16, 2015 | 29.39 | 29.70 | 29.39 | 29.68 | 5,003 | +0.92(+3.18%) |
Apr 15, 2015 | 28.83 | 28.83 | 28.68 | 28.77 | 4,037 | -0.37(-1.27%) |
Apr 14, 2015 | 29.04 | 29.14 | 28.94 | 29.14 | 7,537 | +0.04(+0.14%) |
Apr 13, 2015 | 29.27 | 29.43 | 29.10 | 29.10 | 20,299 | +0.19(+0.67%) |
Apr 10, 2015 | 28.67 | 28.90 | 28.67 | 28.90 | 8,538 | +0.60(+2.11%) |
Apr 09, 2015 | 28.33 | 28.35 | 28.13 | 28.30 | 3,776 | -0.02(-0.05%) |
Apr 08, 2015 | 28.30 | 28.41 | 28.09 | 28.32 | 9,937 | +0.60(+2.17%) |
Apr 07, 2015 | 27.68 | 27.72 | 27.60 | 27.72 | 6,461 | +0.24(+0.88%) |
Apr 06, 2015 | 27.43 | 27.48 | 27.43 | 27.48 | 1,019 | +0.66(+2.46%) |
Apr 02, 2015 | 26.82 | 26.82 | 26.82 | 26.82 | 445 | +0.05(+0.18%) |
Apr 01, 2015 | 26.74 | 26.80 | 26.74 | 26.77 | 1,191 | +0.55(+2.10%) |
Mar 31, 2015 | 26.20 | 26.24 | 25.85 | 26.22 | 1,266 | -0.56(-2.08%) |
Mar 30, 2015 | 26.57 | 26.77 | 26.51 | 26.77 | 10,634 | +1.02(+3.97%) |
Mar 27, 2015 | 25.69 | 25.75 | 25.65 | 25.75 | 1,759 | +0.38(+1.48%) |
Mar 26, 2015 | 25.38 | 25.38 | 25.38 | 25.38 | 575 | +0.01(+0.03%) |
Mar 25, 2015 | 25.52 | 25.53 | 25.37 | 25.37 | 3,417 | -0.26(-1.02%) |
Mar 24, 2015 | 25.58 | 25.63 | 25.54 | 25.63 | 4,061 | -0.07(-0.29%) |
Mar 23, 2015 | 25.69 | 25.72 | 25.66 | 25.71 | 6,373 | +0.53(+2.11%) |
Mar 19, 2015 | 25.17 | 25.17 | 25.11 | 25.17 | 112 | -0.06(-0.24%) |
Mar 18, 2015 | 24.90 | 25.29 | 24.87 | 25.23 | 5,306 | +0.61(+2.47%) |
Mar 17, 2015 | 24.53 | 24.63 | 24.53 | 24.63 | 527 | +0.29(+1.18%) |
Mar 16, 2015 | 24.20 | 24.37 | 24.20 | 24.34 | 3,524 | +0.75(+3.20%) |
Mar 13, 2015 | 23.65 | 23.67 | 23.59 | 23.59 | 6,318 | -0.03(-0.11%) |
Mar 12, 2015 | 23.68 | 23.72 | 23.61 | 23.61 | 18,709 | +0.50(+2.14%) |
Mar 10, 2015 | 23.17 | 23.17 | 23.12 | 23.12 | 66 | -0.36(-1.54%) |
Mar 09, 2015 | 23.42 | 23.49 | 23.42 | 23.48 | 3,542 | +0.40(+1.72%) |
Mar 06, 2015 | 23.24 | 23.24 | 23.06 | 23.08 | 3,484 | -0.29(-1.24%) |
Mar 05, 2015 | 23.36 | 23.37 | 23.33 | 23.37 | 1,159 | +0.03(+0.12%) |
Mar 04, 2015 | 23.34 | 23.34 | 23.33 | 23.34 | 3,429 | -0.13(-0.54%) |
Mar 03, 2015 | 23.48 | 23.48 | 23.48 | 23.47 | 1,949 | -0.52(-2.19%) |
Mar 02, 2015 | 23.96 | 24.00 | 23.96 | 24.00 | 2,073 | +0.22(+0.93%) |
Feb 27, 2015 | 24.02 | 24.02 | 23.76 | 23.77 | 2,472 | -0.13(-0.56%) |
Feb 26, 2015 | 23.88 | 23.92 | 23.88 | 23.91 | 2,242 | +0.41(+1.75%) |
Feb 25, 2015 | 23.85 | 23.85 | 23.36 | 23.50 | 3,327 | -0.33(-1.38%) |
Feb 24, 2015 | 23.85 | 23.85 | 23.65 | 23.83 | 3,325 | +0.29(+1.25%) |
Feb 23, 2015 | 23.57 | 23.57 | 23.53 | 23.53 | 1,223 | +0.03(+0.14%) |
Feb 20, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 222 | -0.00(-0.00%) |
Feb 19, 2015 | 23.55 | 23.55 | 23.50 | 23.50 | 2,877 | -0.06(-0.26%) |
Feb 18, 2015 | 23.56 | 23.56 | 23.55 | 23.56 | 1,175 | -0.07(-0.31%) |
Feb 17, 2015 | 23.74 | 23.74 | 23.55 | 23.63 | 2,290 | +0.17(+0.71%) |
Feb 13, 2015 | 23.38 | 23.46 | 23.46 | 23.46 | 3,715 | +0.23(+0.98%) |
Feb 12, 2015 | 23.11 | 23.27 | 23.11 | 23.24 | 3,034 | +0.29(+1.26%) |
Feb 11, 2015 | 22.85 | 22.95 | 22.85 | 22.95 | 2,328 | -0.03(-0.14%) |
Feb 10, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 545 | +0.33(+1.45%) |
Feb 09, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 530 | +0.09(+0.42%) |
Feb 06, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 1,811 | -0.56(-2.42%) |
Feb 05, 2015 | 23.33 | 23.33 | 23.02 | 23.11 | 3,871 | -0.62(-2.60%) |
Feb 04, 2015 | 23.88 | 23.89 | 23.73 | 23.73 | 2,284 | +0.31(+1.34%) |
Feb 03, 2015 | 23.42 | 23.42 | 23.42 | 23.42 | 1,783 | +0.63(+2.78%) |