Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.55 | 24.97 | 23.00 | 23.25 | 150,315 | -1.34(-5.45%) |
Apr 29, 2015 | 24.86 | 25.67 | 24.51 | 24.59 | 92,524 | -0.45(-1.80%) |
Apr 28, 2015 | 26.10 | 26.10 | 24.70 | 25.04 | 152,211 | -0.96(-3.69%) |
Apr 27, 2015 | 27.04 | 27.75 | 25.73 | 26.00 | 95,437 | -0.91(-3.38%) |
Apr 24, 2015 | 27.25 | 27.48 | 26.51 | 26.91 | 68,513 | -0.51(-1.86%) |
Apr 23, 2015 | 26.70 | 27.50 | 25.95 | 27.42 | 206,745 | +0.96(+3.63%) |
Apr 22, 2015 | 27.89 | 27.89 | 26.41 | 26.46 | 182,246 | -1.37(-4.92%) |
Apr 21, 2015 | 28.52 | 28.52 | 27.54 | 27.83 | 126,290 | -0.59(-2.08%) |
Apr 20, 2015 | 28.80 | 28.80 | 28.15 | 28.42 | 60,914 | -0.30(-1.04%) |
Apr 17, 2015 | 29.47 | 29.47 | 28.55 | 28.72 | 74,658 | -0.74(-2.51%) |
Apr 16, 2015 | 29.46 | 29.78 | 29.32 | 29.46 | 33,112 | +0.04(+0.14%) |
Apr 15, 2015 | 29.50 | 29.74 | 29.09 | 29.42 | 99,604 | +0.17(+0.58%) |
Apr 14, 2015 | 29.65 | 30.27 | 29.05 | 29.25 | 68,988 | -0.47(-1.58%) |
Apr 13, 2015 | 29.90 | 31.99 | 29.50 | 29.72 | 185,456 | -0.18(-0.60%) |
Apr 10, 2015 | 29.90 | 30.11 | 29.64 | 29.90 | 55,890 | +0.06(+0.20%) |
Apr 09, 2015 | 30.07 | 30.47 | 29.55 | 29.84 | 62,163 | -0.31(-1.03%) |
Apr 08, 2015 | 30.03 | 30.94 | 29.96 | 30.15 | 65,061 | +0.16(+0.53%) |
Apr 07, 2015 | 31.13 | 31.22 | 29.96 | 29.99 | 96,303 | -1.00(-3.23%) |
Apr 06, 2015 | 30.53 | 31.67 | 30.53 | 30.99 | 123,448 | +0.21(+0.68%) |
Apr 02, 2015 | 30.69 | 30.78 | 30.78 | 30.78 | 101,700 | +0.24(+0.79%) |
Apr 01, 2015 | 31.40 | 31.89 | 30.38 | 30.54 | 177,307 | -0.84(-2.68%) |
Mar 31, 2015 | 31.53 | 32.56 | 31.29 | 31.38 | 141,679 | -0.21(-0.66%) |
Mar 30, 2015 | 30.10 | 31.70 | 30.10 | 31.59 | 97,081 | +1.74(+5.83%) |
Mar 27, 2015 | 29.51 | 30.74 | 29.20 | 29.85 | 141,055 | +0.34(+1.15%) |
Mar 26, 2015 | 30.01 | 30.01 | 29.25 | 29.51 | 262,508 | -0.29(-0.97%) |
Mar 25, 2015 | 30.82 | 30.86 | 29.11 | 29.80 | 361,721 | -0.85(-2.77%) |
Mar 24, 2015 | 30.00 | 31.69 | 30.00 | 30.65 | 75,519 | +0.53(+1.76%) |
Mar 23, 2015 | 30.79 | 30.79 | 29.84 | 30.12 | 115,763 | -0.81(-2.62%) |
Mar 20, 2015 | 29.44 | 32.73 | 29.44 | 30.93 | 675,960 | +1.52(+5.17%) |
Mar 19, 2015 | 29.08 | 29.81 | 29.03 | 29.41 | 150,446 | +0.34(+1.17%) |
Mar 18, 2015 | 29.85 | 29.95 | 28.26 | 29.07 | 110,282 | -0.74(-2.48%) |
Mar 17, 2015 | 29.18 | 29.95 | 29.08 | 29.81 | 64,755 | +0.63(+2.16%) |
Mar 16, 2015 | 28.20 | 29.28 | 28.17 | 29.18 | 110,333 | +1.05(+3.73%) |
Mar 13, 2015 | 28.71 | 29.31 | 28.00 | 28.13 | 100,459 | -0.67(-2.33%) |
Mar 12, 2015 | 28.86 | 29.14 | 28.51 | 28.80 | 83,346 | +0.06(+0.21%) |
Mar 11, 2015 | 28.52 | 29.05 | 28.30 | 28.74 | 101,556 | +0.34(+1.20%) |
Mar 10, 2015 | 29.42 | 29.75 | 28.12 | 28.40 | 202,325 | -1.16(-3.92%) |
Mar 09, 2015 | 30.00 | 30.56 | 29.25 | 29.56 | 129,864 | -0.26(-0.87%) |
Mar 06, 2015 | 30.34 | 30.75 | 29.70 | 29.82 | 87,809 | -0.61(-2.00%) |
Mar 05, 2015 | 29.70 | 31.00 | 29.70 | 30.43 | 75,134 | +0.77(+2.60%) |
Mar 04, 2015 | 30.32 | 30.35 | 29.38 | 29.66 | 116,961 | -0.69(-2.27%) |
Mar 03, 2015 | 32.13 | 32.79 | 30.28 | 30.35 | 208,881 | -1.74(-5.42%) |
Mar 02, 2015 | 31.89 | 32.26 | 31.20 | 32.09 | 107,628 | +0.27(+0.85%) |
Feb 27, 2015 | 30.90 | 32.78 | 30.87 | 31.82 | 188,858 | +0.81(+2.61%) |
Feb 26, 2015 | 31.29 | 31.83 | 30.74 | 31.01 | 115,440 | -0.20(-0.64%) |
Feb 25, 2015 | 30.84 | 31.82 | 30.25 | 31.21 | 124,465 | +0.46(+1.50%) |
Feb 24, 2015 | 30.84 | 32.76 | 30.00 | 30.75 | 122,941 | +0.01(+0.03%) |
Feb 23, 2015 | 30.04 | 31.00 | 29.90 | 30.74 | 57,771 | +0.58(+1.92%) |
Feb 20, 2015 | 30.29 | 30.44 | 29.50 | 30.16 | 65,592 | -0.04(-0.13%) |
Feb 19, 2015 | 31.15 | 31.49 | 30.04 | 30.20 | 31,019 | -0.91(-2.93%) |
Feb 18, 2015 | 31.06 | 31.80 | 30.22 | 31.11 | 57,157 | +0.28(+0.91%) |
Feb 17, 2015 | 30.09 | 31.69 | 30.09 | 30.83 | 64,802 | +0.58(+1.92%) |
Feb 13, 2015 | 29.87 | 30.25 | 30.25 | 30.25 | 87,900 | +0.50(+1.68%) |
Feb 12, 2015 | 29.40 | 30.60 | 29.40 | 29.75 | 84,763 | +0.35(+1.19%) |
Feb 11, 2015 | 31.05 | 31.71 | 29.33 | 29.40 | 154,871 | -1.61(-5.19%) |
Feb 10, 2015 | 31.71 | 32.02 | 31.00 | 31.01 | 96,745 | -0.31(-0.99%) |
Feb 09, 2015 | 31.38 | 32.20 | 31.20 | 31.32 | 34,736 | -0.07(-0.22%) |
Feb 06, 2015 | 31.90 | 32.36 | 31.25 | 31.39 | 94,578 | -0.36(-1.13%) |
Feb 05, 2015 | 31.08 | 32.35 | 31.08 | 31.75 | 89,405 | +0.90(+2.92%) |
Feb 04, 2015 | 30.26 | 32.21 | 29.93 | 30.85 | 119,930 | +0.56(+1.85%) |
Feb 03, 2015 | 30.19 | 30.64 | 29.76 | 30.29 | 59,735 | +0.13(+0.43%) |