Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.04 | 26.76 | 24.72 | 25.20 | 22,291 | -1.08(-4.11%) |
Apr 29, 2015 | 26.16 | 26.88 | 26.16 | 26.28 | 20,428 | -0.12(-0.45%) |
Apr 28, 2015 | 26.52 | 26.76 | 26.04 | 26.40 | 12,030 | +0.48(+1.85%) |
Apr 27, 2015 | 26.16 | 26.76 | 25.44 | 25.92 | 33,688 | +0.48(+1.89%) |
Apr 24, 2015 | 25.08 | 25.68 | 24.96 | 25.44 | 12,603 | +0.24(+0.95%) |
Apr 23, 2015 | 25.44 | 25.56 | 24.96 | 25.20 | 7,058 | +0.00(+0.00%) |
Apr 22, 2015 | 25.80 | 25.80 | 25.08 | 25.20 | 9,262 | -0.60(-2.33%) |
Apr 21, 2015 | 25.80 | 25.80 | 25.20 | 25.80 | 11,422 | +0.48(+1.90%) |
Apr 20, 2015 | 24.00 | 25.92 | 24.00 | 25.32 | 18,602 | +1.32(+5.50%) |
Apr 17, 2015 | 24.00 | 24.48 | 23.52 | 24.00 | 12,877 | +0.24(+1.01%) |
Apr 16, 2015 | 23.40 | 24.72 | 23.40 | 23.76 | 18,578 | +0.36(+1.54%) |
Apr 15, 2015 | 23.28 | 24.00 | 23.16 | 23.40 | 5,552 | +0.00(+0.00%) |
Apr 14, 2015 | 24.00 | 24.00 | 23.40 | 23.40 | 6,121 | -0.48(-2.01%) |
Apr 13, 2015 | 22.56 | 24.36 | 22.56 | 23.88 | 23,233 | +1.32(+5.85%) |
Apr 10, 2015 | 22.44 | 22.80 | 22.32 | 22.56 | 3,517 | +0.00(+0.00%) |
Apr 09, 2015 | 22.44 | 22.80 | 22.44 | 22.56 | 5,315 | +0.12(+0.53%) |
Apr 08, 2015 | 22.20 | 22.80 | 21.72 | 22.44 | 7,952 | +0.36(+1.63%) |
Apr 07, 2015 | 21.12 | 22.20 | 21.12 | 22.08 | 3,710 | +1.08(+5.14%) |
Apr 06, 2015 | 21.00 | 21.36 | 20.76 | 21.00 | 4,772 | +0.12(+0.57%) |
Apr 02, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 4,825 | -0.24(-1.14%) |
Apr 01, 2015 | 21.00 | 21.12 | 20.64 | 21.12 | 1,758 | +0.00(+0.00%) |
Mar 31, 2015 | 21.00 | 21.24 | 20.76 | 21.12 | 2,435 | +0.00(+0.00%) |
Mar 30, 2015 | 21.84 | 21.84 | 21.00 | 21.12 | 3,599 | -0.48(-2.22%) |
Mar 27, 2015 | 22.08 | 22.08 | 21.60 | 21.60 | 2,518 | -0.24(-1.09%) |
Mar 26, 2015 | 22.32 | 22.62 | 21.72 | 21.84 | 3,113 | -0.60(-2.68%) |
Mar 25, 2015 | 22.80 | 22.92 | 22.32 | 22.44 | 7,545 | -0.24(-1.06%) |
Mar 24, 2015 | 22.80 | 22.80 | 22.20 | 22.68 | 4,307 | +0.12(+0.53%) |
Mar 23, 2015 | 22.32 | 22.80 | 21.84 | 22.56 | 8,761 | -0.24(-1.05%) |
Mar 20, 2015 | 22.20 | 22.80 | 21.00 | 22.80 | 13,561 | +0.48(+2.15%) |
Mar 19, 2015 | 22.32 | 22.56 | 22.20 | 22.32 | 4,824 | -0.24(-1.06%) |
Mar 18, 2015 | 22.56 | 22.63 | 22.32 | 22.56 | 1,342 | +0.00(+0.00%) |
Mar 17, 2015 | 22.44 | 22.80 | 22.20 | 22.56 | 3,570 | -0.24(-1.05%) |
Mar 16, 2015 | 22.68 | 23.04 | 22.44 | 22.80 | 3,151 | +0.00(+0.00%) |
Mar 13, 2015 | 22.80 | 22.98 | 22.68 | 22.80 | 5,104 | +0.00(+0.00%) |
Mar 12, 2015 | 23.16 | 23.52 | 22.20 | 22.80 | 10,276 | -0.36(-1.55%) |
Mar 11, 2015 | 23.16 | 23.28 | 22.92 | 23.16 | 2,588 | +0.12(+0.52%) |
Mar 10, 2015 | 23.52 | 23.52 | 22.80 | 23.04 | 3,807 | -0.24(-1.03%) |
Mar 09, 2015 | 23.04 | 23.52 | 22.80 | 23.28 | 5,299 | +0.00(+0.00%) |
Mar 06, 2015 | 22.92 | 23.28 | 22.80 | 23.28 | 3,471 | +0.36(+1.57%) |
Mar 05, 2015 | 23.28 | 23.40 | 22.80 | 22.92 | 3,828 | -0.36(-1.55%) |
Mar 04, 2015 | 23.52 | 23.67 | 23.16 | 23.28 | 5,300 | -0.36(-1.52%) |
Mar 03, 2015 | 24.00 | 24.00 | 23.64 | 23.64 | 6,310 | -0.36(-1.50%) |
Mar 02, 2015 | 23.88 | 24.12 | 23.40 | 24.00 | 4,364 | +0.00(+0.00%) |
Feb 27, 2015 | 24.00 | 24.48 | 23.40 | 24.00 | 3,821 | +0.00(+0.00%) |
Feb 26, 2015 | 23.64 | 24.48 | 23.40 | 24.00 | 4,621 | +0.44(+1.87%) |
Feb 25, 2015 | 24.72 | 24.72 | 23.04 | 23.56 | 9,192 | -0.44(-1.84%) |
Feb 24, 2015 | 23.76 | 24.36 | 22.95 | 24.00 | 8,842 | +0.96(+4.17%) |
Feb 23, 2015 | 24.00 | 24.12 | 22.80 | 23.04 | 9,355 | -1.20(-4.95%) |
Feb 20, 2015 | 25.20 | 25.20 | 24.12 | 24.24 | 4,819 | -0.84(-3.35%) |
Feb 19, 2015 | 25.32 | 25.44 | 24.96 | 25.08 | 7,455 | +0.10(+0.39%) |
Feb 18, 2015 | 25.32 | 25.32 | 24.79 | 24.98 | 3,633 | -0.22(-0.86%) |
Feb 17, 2015 | 25.08 | 25.44 | 24.36 | 25.20 | 19,247 | +0.96(+3.96%) |
Feb 13, 2015 | 23.28 | 24.24 | 24.24 | 24.24 | 13,358 | +1.08(+4.66%) |
Feb 12, 2015 | 23.88 | 23.88 | 23.16 | 23.16 | 6,923 | -0.24(-1.03%) |
Feb 11, 2015 | 24.00 | 24.00 | 22.92 | 23.40 | 13,887 | -0.96(-3.94%) |
Feb 10, 2015 | 26.40 | 26.40 | 23.64 | 24.36 | 47,989 | -1.32(-5.14%) |
Feb 09, 2015 | 27.72 | 28.20 | 24.60 | 25.68 | 192,958 | +2.64(+11.46%) |
Feb 06, 2015 | 21.96 | 23.64 | 21.72 | 23.04 | 23,708 | +1.08(+4.92%) |
Feb 05, 2015 | 21.60 | 22.08 | 21.48 | 21.96 | 5,405 | +0.96(+4.57%) |
Feb 04, 2015 | 21.84 | 22.20 | 21.00 | 21.00 | 4,705 | -0.84(-3.85%) |
Feb 03, 2015 | 22.08 | 22.20 | 21.60 | 21.84 | 9,771 | +0.84(+4.00%) |