Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.48 | 21.23 | 20.25 | 20.45 | 279,158 | -0.02(-0.10%) |
Apr 29, 2015 | 20.51 | 20.75 | 20.03 | 20.47 | 154,671 | -0.17(-0.82%) |
Apr 28, 2015 | 21.00 | 21.30 | 19.86 | 20.64 | 213,830 | -0.39(-1.85%) |
Apr 27, 2015 | 23.00 | 23.13 | 20.48 | 21.03 | 279,896 | -1.68(-7.40%) |
Apr 24, 2015 | 24.05 | 24.06 | 22.34 | 22.71 | 135,578 | -1.25(-5.24%) |
Apr 23, 2015 | 23.78 | 24.70 | 23.57 | 23.96 | 93,776 | +0.18(+0.78%) |
Apr 22, 2015 | 24.50 | 24.83 | 23.12 | 23.78 | 227,283 | -0.81(-3.29%) |
Apr 21, 2015 | 24.59 | 25.05 | 24.27 | 24.59 | 108,906 | +0.21(+0.86%) |
Apr 20, 2015 | 24.64 | 25.20 | 24.21 | 24.38 | 347,272 | +0.02(+0.08%) |
Apr 17, 2015 | 24.58 | 24.59 | 23.39 | 24.36 | 208,997 | -0.59(-2.36%) |
Apr 16, 2015 | 24.18 | 25.22 | 24.18 | 24.95 | 334,130 | +0.50(+2.04%) |
Apr 15, 2015 | 25.00 | 25.16 | 23.90 | 24.45 | 188,366 | -0.36(-1.43%) |
Apr 14, 2015 | 23.54 | 24.89 | 23.54 | 24.80 | 765,272 | +1.79(+7.75%) |
Apr 13, 2015 | 23.99 | 24.17 | 22.94 | 23.02 | 196,154 | -0.96(-4.00%) |
Apr 10, 2015 | 24.02 | 24.10 | 23.26 | 23.98 | 87,754 | +0.15(+0.63%) |
Apr 09, 2015 | 24.28 | 24.45 | 22.80 | 23.83 | 179,399 | -0.45(-1.85%) |
Apr 08, 2015 | 24.07 | 24.58 | 23.96 | 24.28 | 158,242 | +0.12(+0.50%) |
Apr 07, 2015 | 23.47 | 24.91 | 23.47 | 24.16 | 148,055 | +0.73(+3.12%) |
Apr 06, 2015 | 23.49 | 24.17 | 23.17 | 23.43 | 81,595 | -0.25(-1.06%) |
Apr 02, 2015 | 24.11 | 23.68 | 23.68 | 23.68 | 96,000 | -0.48(-1.99%) |
Apr 01, 2015 | 23.85 | 24.16 | 22.70 | 24.16 | 203,058 | +0.28(+1.17%) |
Mar 31, 2015 | 24.60 | 24.69 | 23.71 | 23.88 | 429,557 | -0.85(-3.44%) |
Mar 30, 2015 | 25.55 | 25.58 | 24.34 | 24.73 | 241,451 | -0.55(-2.18%) |
Mar 27, 2015 | 25.20 | 25.95 | 24.87 | 25.28 | 198,941 | +0.20(+0.80%) |
Mar 26, 2015 | 26.44 | 27.32 | 24.32 | 25.08 | 320,105 | -1.56(-5.86%) |
Mar 25, 2015 | 27.98 | 29.02 | 26.22 | 26.64 | 278,651 | -1.25(-4.48%) |
Mar 24, 2015 | 27.33 | 28.62 | 27.00 | 27.89 | 222,812 | +0.39(+1.42%) |
Mar 23, 2015 | 27.36 | 28.68 | 26.09 | 27.50 | 425,596 | -0.14(-0.51%) |
Mar 20, 2015 | 27.39 | 28.95 | 26.35 | 27.64 | 1,403,870 | +1.30(+4.94%) |
Mar 19, 2015 | 24.57 | 27.06 | 24.20 | 26.34 | 422,412 | +1.77(+7.20%) |
Mar 18, 2015 | 24.35 | 24.69 | 24.10 | 24.57 | 243,206 | +0.08(+0.33%) |
Mar 17, 2015 | 24.33 | 25.74 | 23.67 | 24.49 | 528,145 | +0.49(+2.04%) |
Mar 16, 2015 | 23.70 | 24.47 | 23.02 | 24.00 | 416,933 | +0.52(+2.21%) |
Mar 13, 2015 | 23.64 | 24.17 | 22.74 | 23.48 | 371,567 | +0.33(+1.43%) |
Mar 12, 2015 | 24.98 | 25.09 | 22.86 | 23.15 | 209,520 | -1.55(-6.28%) |
Mar 11, 2015 | 24.76 | 24.97 | 24.16 | 24.70 | 184,056 | +0.24(+0.98%) |
Mar 10, 2015 | 23.78 | 26.00 | 23.07 | 24.46 | 563,440 | +0.24(+0.99%) |
Mar 09, 2015 | 24.32 | 24.54 | 23.83 | 24.22 | 330,450 | +0.42(+1.76%) |
Mar 06, 2015 | 24.45 | 24.50 | 23.39 | 23.80 | 1,511,535 | -0.93(-3.76%) |
Mar 05, 2015 | 24.00 | 25.24 | 23.70 | 24.73 | 138,287 | +0.53(+2.19%) |
Mar 04, 2015 | 25.10 | 25.73 | 23.55 | 24.20 | 80,567 | -1.53(-5.95%) |
Mar 03, 2015 | 25.89 | 26.24 | 25.39 | 25.73 | 26,558 | -0.20(-0.77%) |
Mar 02, 2015 | 24.95 | 26.00 | 24.95 | 25.93 | 49,010 | +1.08(+4.35%) |
Feb 27, 2015 | 25.86 | 26.29 | 24.50 | 24.85 | 74,771 | -1.14(-4.39%) |
Feb 26, 2015 | 25.88 | 26.09 | 25.34 | 25.99 | 30,785 | -0.01(-0.04%) |
Feb 25, 2015 | 24.39 | 26.53 | 24.21 | 26.00 | 74,825 | +1.69(+6.95%) |
Feb 24, 2015 | 25.41 | 28.50 | 24.02 | 24.31 | 66,417 | -1.23(-4.82%) |
Feb 23, 2015 | 25.51 | 26.15 | 25.13 | 25.54 | 92,711 | -0.11(-0.43%) |
Feb 20, 2015 | 26.48 | 26.48 | 25.23 | 25.65 | 75,044 | -0.73(-2.77%) |
Feb 19, 2015 | 28.62 | 28.70 | 25.59 | 26.38 | 107,716 | -2.19(-7.67%) |
Feb 18, 2015 | 25.71 | 30.72 | 25.69 | 28.57 | 212,792 | +2.99(+11.69%) |
Feb 17, 2015 | 24.96 | 26.88 | 24.19 | 25.58 | 66,324 | +1.05(+4.28%) |
Feb 13, 2015 | 22.20 | 24.53 | 24.53 | 24.53 | 93,700 | +2.45(+11.10%) |
Feb 12, 2015 | 20.68 | 22.63 | 20.20 | 22.08 | 110,440 | +2.40(+12.20%) |
Feb 11, 2015 | 18.99 | 19.75 | 18.85 | 19.68 | 35,631 | +0.58(+3.04%) |
Feb 10, 2015 | 18.75 | 19.22 | 18.64 | 19.10 | 16,722 | +0.58(+3.13%) |
Feb 09, 2015 | 18.75 | 19.30 | 18.50 | 18.52 | 14,853 | -0.37(-1.96%) |
Feb 06, 2015 | 19.00 | 19.69 | 18.84 | 18.89 | 30,128 | -0.10(-0.53%) |
Feb 05, 2015 | 19.07 | 19.14 | 18.83 | 18.99 | 37,752 | -0.01(-0.05%) |
Feb 04, 2015 | 19.91 | 19.91 | 18.94 | 19.00 | 33,549 | -0.97(-4.86%) |
Feb 03, 2015 | 20.00 | 20.08 | 19.62 | 19.97 | 22,593 | -0.02(-0.10%) |