Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.10 | 24.56 | 23.10 | 24.38 | 918,074 | +1.54(+6.74%) |
Apr 29, 2015 | 23.10 | 23.37 | 22.70 | 22.84 | 200,615 | -0.04(-0.17%) |
Apr 28, 2015 | 23.08 | 23.25 | 22.80 | 22.88 | 771,369 | +0.04(+0.17%) |
Apr 27, 2015 | 22.54 | 22.88 | 22.13 | 22.84 | 810,278 | +1.22(+5.66%) |
Apr 24, 2015 | 21.50 | 21.89 | 21.22 | 21.62 | 476,020 | +0.83(+3.98%) |
Apr 23, 2015 | 20.59 | 20.95 | 20.41 | 20.79 | 596,652 | +0.26(+1.25%) |
Apr 22, 2015 | 19.92 | 20.81 | 19.82 | 20.53 | 867,881 | +0.87(+4.41%) |
Apr 21, 2015 | 19.72 | 19.74 | 19.25 | 19.66 | 522,695 | -0.47(-2.35%) |
Apr 20, 2015 | 20.28 | 20.37 | 20.02 | 20.14 | 459,305 | -0.51(-2.48%) |
Apr 17, 2015 | 20.18 | 20.65 | 20.04 | 20.65 | 335,864 | +0.18(+0.87%) |
Apr 16, 2015 | 20.71 | 20.75 | 20.33 | 20.47 | 257,644 | -0.04(-0.19%) |
Apr 15, 2015 | 20.51 | 20.65 | 20.37 | 20.51 | 377,703 | -0.49(-2.35%) |
Apr 14, 2015 | 21.20 | 21.40 | 20.85 | 21.01 | 297,936 | -0.45(-2.11%) |
Apr 13, 2015 | 21.91 | 22.01 | 21.28 | 21.46 | 169,503 | -0.37(-1.72%) |
Apr 10, 2015 | 21.72 | 21.97 | 21.68 | 21.83 | 139,258 | +0.20(+0.91%) |
Apr 09, 2015 | 21.89 | 21.95 | 21.50 | 21.64 | 289,767 | -0.20(-0.90%) |
Apr 08, 2015 | 21.83 | 21.95 | 21.73 | 21.83 | 106,828 | +0.12(+0.54%) |
Apr 07, 2015 | 22.27 | 22.31 | 21.72 | 21.72 | 154,157 | -0.69(-3.08%) |
Apr 06, 2015 | 22.54 | 22.68 | 22.27 | 22.41 | 204,347 | +0.45(+2.07%) |
Apr 02, 2015 | 21.60 | 21.95 | 21.95 | 21.95 | 153,829 | +0.43(+2.02%) |
Apr 01, 2015 | 21.64 | 21.64 | 21.20 | 21.52 | 195,156 | -0.22(-1.00%) |
Mar 31, 2015 | 21.87 | 21.87 | 21.66 | 21.73 | 146,268 | +0.10(+0.46%) |
Mar 30, 2015 | 21.54 | 21.77 | 21.42 | 21.64 | 218,066 | +0.14(+0.64%) |
Mar 27, 2015 | 21.66 | 21.72 | 21.50 | 21.50 | 198,978 | -0.24(-1.09%) |
Mar 26, 2015 | 21.64 | 21.89 | 21.54 | 21.73 | 158,209 | -0.32(-1.43%) |
Mar 25, 2015 | 22.70 | 22.92 | 21.97 | 22.05 | 247,310 | -0.71(-3.12%) |
Mar 24, 2015 | 22.58 | 22.96 | 22.35 | 22.76 | 459,732 | +0.81(+3.68%) |
Mar 23, 2015 | 21.70 | 22.13 | 21.48 | 21.95 | 429,351 | +0.75(+3.53%) |
Mar 20, 2015 | 20.81 | 21.46 | 20.71 | 21.20 | 655,688 | +1.16(+5.81%) |
Mar 19, 2015 | 20.37 | 20.39 | 19.82 | 20.04 | 343,545 | -0.77(-3.70%) |
Mar 18, 2015 | 20.43 | 21.01 | 20.24 | 20.81 | 851,631 | -0.55(-2.59%) |
Mar 17, 2015 | 21.54 | 21.60 | 21.16 | 21.36 | 259,299 | +0.36(+1.69%) |
Mar 16, 2015 | 20.47 | 21.08 | 20.37 | 21.01 | 356,704 | -0.06(-0.28%) |
Mar 13, 2015 | 21.24 | 21.28 | 20.84 | 21.06 | 470,961 | -0.79(-3.61%) |
Mar 12, 2015 | 21.77 | 21.89 | 21.40 | 21.85 | 304,384 | -0.16(-0.72%) |
Mar 11, 2015 | 22.13 | 22.17 | 21.60 | 22.01 | 323,351 | -0.37(-1.67%) |
Mar 10, 2015 | 22.33 | 22.60 | 22.29 | 22.39 | 261,839 | -0.22(-0.96%) |
Mar 09, 2015 | 22.74 | 22.87 | 22.58 | 22.60 | 339,728 | -0.71(-3.05%) |
Mar 06, 2015 | 24.26 | 24.26 | 23.14 | 23.31 | 556,097 | -1.10(-4.52%) |
Mar 05, 2015 | 24.16 | 24.57 | 24.06 | 24.42 | 201,097 | -0.08(-0.32%) |
Mar 04, 2015 | 24.52 | 24.59 | 24.04 | 24.50 | 233,942 | -0.26(-1.04%) |
Mar 03, 2015 | 25.09 | 25.11 | 24.79 | 24.75 | 313,974 | -0.37(-1.49%) |
Mar 02, 2015 | 24.95 | 25.23 | 24.42 | 25.13 | 436,710 | -0.41(-1.62%) |
Feb 27, 2015 | 25.58 | 25.76 | 25.58 | 25.54 | 474,766 | -0.95(-3.57%) |
Feb 26, 2015 | 26.19 | 26.51 | 25.78 | 26.49 | 376,611 | -0.47(-1.76%) |
Feb 25, 2015 | 27.20 | 27.30 | 26.90 | 26.96 | 204,801 | -0.63(-2.29%) |
Feb 24, 2015 | 27.61 | 28.01 | 27.20 | 27.59 | 857,827 | +0.63(+2.34%) |
Feb 23, 2015 | 27.51 | 27.69 | 26.51 | 26.96 | 713,712 | -0.87(-3.12%) |
Feb 20, 2015 | 25.13 | 28.78 | 24.81 | 27.83 | 2,653,048 | +2.54(+10.06%) |
Feb 19, 2015 | 25.34 | 25.50 | 24.89 | 25.29 | 598,927 | -0.04(-0.16%) |
Feb 18, 2015 | 24.97 | 25.64 | 24.87 | 25.32 | 542,933 | -0.97(-3.68%) |
Feb 17, 2015 | 25.25 | 26.92 | 24.65 | 26.29 | 1,244,642 | -0.63(-2.34%) |
Feb 13, 2015 | 26.71 | 26.92 | 26.92 | 26.92 | 820,458 | +1.30(+5.08%) |
Feb 12, 2015 | 24.57 | 25.62 | 24.46 | 25.62 | 641,717 | +2.07(+8.79%) |
Feb 11, 2015 | 23.43 | 23.63 | 22.96 | 23.55 | 383,239 | -0.67(-2.77%) |
Feb 10, 2015 | 24.36 | 24.52 | 23.67 | 24.22 | 828,633 | +1.72(+7.62%) |
Feb 09, 2015 | 22.37 | 22.76 | 22.21 | 22.50 | 568,640 | -0.87(-3.71%) |
Feb 06, 2015 | 23.63 | 24.08 | 23.21 | 23.37 | 315,730 | -1.12(-4.59%) |
Feb 05, 2015 | 24.26 | 24.92 | 24.14 | 24.50 | 277,506 | +1.03(+4.37%) |
Feb 04, 2015 | 25.34 | 25.48 | 23.17 | 23.47 | 619,284 | -2.72(-10.39%) |
Feb 03, 2015 | 25.05 | 26.76 | 24.65 | 26.19 | 1,226,355 | +3.06(+13.21%) |