Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.88 | 27.88 | 27.00 | 27.71 | 16,776 | +0.56(+2.06%) |
Apr 29, 2015 | 27.01 | 27.55 | 26.99 | 27.15 | 64,856 | -0.03(-0.11%) |
Apr 28, 2015 | 28.27 | 28.27 | 26.98 | 27.18 | 55,323 | -0.92(-3.27%) |
Apr 27, 2015 | 29.00 | 29.00 | 28.06 | 28.10 | 99,017 | -0.90(-3.10%) |
Apr 24, 2015 | 29.00 | 29.00 | 28.75 | 29.00 | 16,823 | -0.05(-0.17%) |
Apr 23, 2015 | 28.95 | 29.10 | 28.95 | 29.05 | 5,450 | +0.18(+0.62%) |
Apr 22, 2015 | 29.00 | 29.00 | 28.54 | 28.87 | 6,593 | -0.09(-0.31%) |
Apr 21, 2015 | 29.95 | 29.95 | 28.54 | 28.96 | 17,527 | -0.84(-2.82%) |
Apr 20, 2015 | 30.00 | 30.06 | 29.33 | 29.80 | 313,396 | +0.00(+0.00%) |
Apr 17, 2015 | 30.44 | 30.89 | 29.38 | 29.80 | 203,930 | -1.10(-3.56%) |
Apr 16, 2015 | 28.31 | 31.72 | 28.31 | 30.90 | 71,017 | +2.59(+9.15%) |
Apr 15, 2015 | 27.13 | 28.46 | 27.00 | 28.31 | 59,310 | +1.24(+4.58%) |
Apr 14, 2015 | 27.08 | 27.41 | 26.90 | 27.07 | 17,430 | -0.27(-0.99%) |
Apr 13, 2015 | 27.09 | 27.34 | 26.74 | 27.34 | 8,942 | +0.27(+1.00%) |
Apr 10, 2015 | 26.20 | 27.08 | 26.20 | 27.07 | 50,247 | +0.90(+3.44%) |
Apr 09, 2015 | 26.75 | 26.75 | 25.70 | 26.17 | 10,262 | -0.44(-1.65%) |
Apr 08, 2015 | 26.53 | 26.61 | 26.25 | 26.61 | 10,294 | +0.00(+0.00%) |
Apr 07, 2015 | 26.68 | 26.75 | 26.50 | 26.61 | 23,392 | +0.18(+0.68%) |
Apr 06, 2015 | 26.43 | 26.59 | 26.32 | 26.43 | 8,252 | +0.15(+0.57%) |
Apr 02, 2015 | 26.28 | 26.28 | 26.28 | 0 | -0.59(-2.20%) | |
Apr 01, 2015 | 26.77 | 27.00 | 26.77 | 26.87 | 15,782 | +0.37(+1.40%) |
Mar 31, 2015 | 26.58 | 26.68 | 26.42 | 26.50 | 56,667 | -0.03(-0.11%) |
Mar 30, 2015 | 27.26 | 27.30 | 26.50 | 26.53 | 29,937 | -0.77(-2.82%) |
Mar 27, 2015 | 27.54 | 27.55 | 26.83 | 27.30 | 20,107 | -0.22(-0.80%) |
Mar 26, 2015 | 28.60 | 28.60 | 26.50 | 27.52 | 42,930 | -0.93(-3.27%) |
Mar 25, 2015 | 28.19 | 29.42 | 28.19 | 28.45 | 61,721 | +0.39(+1.39%) |
Mar 24, 2015 | 27.22 | 28.25 | 27.22 | 28.06 | 38,288 | +1.10(+4.08%) |
Mar 23, 2015 | 26.74 | 27.28 | 26.40 | 26.96 | 18,645 | +0.50(+1.89%) |
Mar 20, 2015 | 26.44 | 26.81 | 26.00 | 26.46 | 41,490 | +0.23(+0.88%) |
Mar 19, 2015 | 24.94 | 26.63 | 24.61 | 26.23 | 87,707 | +1.32(+5.30%) |
Mar 18, 2015 | 23.88 | 24.91 | 23.88 | 24.91 | 710,852 | +1.60(+6.86%) |
Mar 17, 2015 | 24.20 | 22.63 | 23.31 | 55,326 | -0.81(-3.36%) | |
Mar 16, 2015 | 24.65 | 24.65 | 24.00 | 24.12 | 8,586 | -0.24(-0.99%) |
Mar 13, 2015 | 24.58 | 24.58 | 24.32 | 24.36 | 1,783 | -0.14(-0.57%) |
Mar 12, 2015 | 25.00 | 25.21 | 24.48 | 24.50 | 123,522 | -0.50(-2.00%) |
Mar 11, 2015 | 24.20 | 25.21 | 24.20 | 25.00 | 83,374 | +0.65(+2.67%) |
Mar 10, 2015 | 24.00 | 24.35 | 23.98 | 24.35 | 59,101 | +0.34(+1.42%) |
Mar 09, 2015 | 24.44 | 24.44 | 23.85 | 24.01 | 16,063 | -0.38(-1.56%) |
Mar 06, 2015 | 24.95 | 24.95 | 24.11 | 24.39 | 39,659 | -0.61(-2.44%) |
Mar 05, 2015 | 24.65 | 25.00 | 24.09 | 25.00 | 125,851 | +0.35(+1.42%) |
Mar 04, 2015 | 24.31 | 24.65 | 24.30 | 24.65 | 12,369 | +0.24(+0.98%) |
Mar 03, 2015 | 24.50 | 24.41 | 48,624 | +0.41(+1.71%) | ||
Mar 02, 2015 | 24.82 | 24.83 | 23.85 | 24.00 | 61,958 | -0.99(-3.96%) |
Feb 27, 2015 | 25.26 | 25.30 | 24.00 | 24.99 | 221,981 | -0.50(-1.96%) |
Feb 26, 2015 | 24.32 | 25.55 | 24.32 | 25.49 | 134,898 | +1.48(+6.16%) |
Feb 25, 2015 | 22.00 | 24.20 | 22.00 | 24.01 | 294,052 | +2.21(+10.11%) |
Feb 24, 2015 | 21.97 | 21.97 | 21.65 | 21.80 | 26,380 | +0.00(+0.02%) |
Feb 23, 2015 | 21.97 | 22.00 | 21.65 | 21.80 | 17,190 | -0.11(-0.50%) |
Feb 20, 2015 | 21.97 | 21.97 | 21.91 | 21.91 | 102,531 | -0.06(-0.27%) |
Feb 19, 2015 | 21.97 | 21.97 | 21.82 | 21.97 | 2,598 | -0.02(-0.09%) |
Feb 18, 2015 | 22.00 | 22.00 | 21.65 | 21.99 | 12,382 | +0.18(+0.83%) |
Feb 17, 2015 | 22.34 | 22.34 | 21.56 | 21.81 | 16,930 | +0.40(+1.87%) |
Feb 13, 2015 | 21.41 | 21.41 | 21.41 | 0 | -0.46(-2.10%) | |
Feb 12, 2015 | 21.00 | 21.87 | 21.00 | 21.87 | 6,766 | +1.05(+5.04%) |
Feb 11, 2015 | 20.84 | 21.45 | 20.80 | 20.82 | 16,249 | +0.12(+0.58%) |
Feb 10, 2015 | 19.89 | 20.81 | 19.89 | 20.70 | 22,320 | +0.95(+4.81%) |
Feb 09, 2015 | 19.49 | 19.75 | 19.49 | 19.75 | 33,900 | +0.25(+1.28%) |
Feb 06, 2015 | 19.45 | 19.50 | 19.39 | 19.50 | 19,242 | +0.02(+0.10%) |
Feb 05, 2015 | 19.22 | 19.52 | 19.22 | 19.48 | 15,946 | +0.16(+0.83%) |
Feb 04, 2015 | 19.29 | 19.48 | 19.26 | 19.32 | 8,303 | +0.12(+0.63%) |
Feb 03, 2015 | 19.52 | 19.70 | 18.75 | 19.20 | 473,927 | -0.16(-0.83%) |