Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.49 | 27.91 | 27.27 | 27.35 | 1,169 | -0.14(-0.51%) |
Apr 29, 2015 | 27.02 | 27.49 | 24.28 | 27.49 | 5,297 | -0.36(-1.29%) |
Apr 28, 2015 | 29.00 | 29.00 | 27.28 | 27.85 | 25,441 | -0.45(-1.59%) |
Apr 27, 2015 | 28.24 | 28.95 | 28.24 | 28.30 | 4,703 | -0.53(-1.84%) |
Apr 24, 2015 | 28.83 | 28.83 | 28.83 | 28.83 | 422 | +0.56(+1.98%) |
Apr 23, 2015 | 28.00 | 28.48 | 28.00 | 28.27 | 866 | +0.06(+0.23%) |
Apr 22, 2015 | 28.07 | 28.41 | 28.07 | 28.21 | 1,878 | +0.20(+0.70%) |
Apr 21, 2015 | 28.36 | 28.50 | 28.01 | 28.01 | 562 | -0.64(-2.23%) |
Apr 20, 2015 | 28.98 | 28.98 | 28.65 | 28.65 | 1,835 | +0.16(+0.55%) |
Apr 17, 2015 | 28.90 | 28.90 | 28.49 | 28.49 | 695 | -0.43(-1.47%) |
Apr 16, 2015 | 28.93 | 28.94 | 28.70 | 28.92 | 2,369 | +0.46(+1.62%) |
Apr 15, 2015 | 28.43 | 28.60 | 28.43 | 28.46 | 1,543 | -0.26(-0.91%) |
Apr 14, 2015 | 28.86 | 28.86 | 28.46 | 28.72 | 26,122 | -0.28(-0.97%) |
Apr 13, 2015 | 27.60 | 29.45 | 27.60 | 29.00 | 34,535 | +0.67(+2.36%) |
Apr 10, 2015 | 27.84 | 28.33 | 27.75 | 28.33 | 16,913 | +0.13(+0.46%) |
Apr 09, 2015 | 28.52 | 28.52 | 27.99 | 28.20 | 2,978 | -0.40(-1.40%) |
Apr 08, 2015 | 28.81 | 28.93 | 28.35 | 28.60 | 1,218 | +0.18(+0.63%) |
Apr 07, 2015 | 28.36 | 28.42 | 28.03 | 28.42 | 966 | -0.23(-0.80%) |
Apr 06, 2015 | 28.91 | 29.10 | 28.65 | 28.65 | 1,299 | -0.17(-0.59%) |
Apr 02, 2015 | 29.00 | 28.82 | 28.82 | 28.82 | 800 | -0.68(-2.31%) |
Apr 01, 2015 | 28.98 | 29.68 | 28.02 | 29.50 | 3,783 | -0.12(-0.41%) |
Mar 31, 2015 | 28.65 | 29.62 | 28.65 | 29.62 | 19,001 | +1.02(+3.57%) |
Mar 30, 2015 | 28.67 | 28.67 | 28.05 | 28.60 | 12,932 | -0.11(-0.38%) |
Mar 27, 2015 | 28.94 | 29.25 | 28.70 | 28.71 | 2,209 | -0.24(-0.83%) |
Mar 26, 2015 | 29.10 | 29.10 | 28.95 | 28.95 | 1,137 | -0.09(-0.31%) |
Mar 25, 2015 | 28.20 | 29.58 | 28.20 | 29.04 | 24,347 | +0.08(+0.28%) |
Mar 24, 2015 | 27.86 | 28.96 | 27.80 | 28.96 | 10,467 | +0.71(+2.51%) |
Mar 23, 2015 | 29.03 | 29.03 | 27.90 | 28.25 | 21,321 | -1.25(-4.24%) |
Mar 20, 2015 | 30.00 | 30.00 | 29.00 | 29.50 | 2,966 | -0.46(-1.54%) |
Mar 19, 2015 | 29.73 | 29.98 | 29.00 | 29.96 | 2,302 | +0.80(+2.74%) |
Mar 18, 2015 | 29.30 | 29.98 | 29.16 | 29.16 | 610 | +0.16(+0.55%) |
Mar 17, 2015 | 29.00 | 29.96 | 29.00 | 29.00 | 2,199 | +0.24(+0.82%) |
Mar 13, 2015 | 28.70 | 29.90 | 28.23 | 28.77 | 4 | +0.07(+0.23%) |
Mar 12, 2015 | 28.55 | 28.70 | 27.90 | 28.70 | 2,830 | +0.40(+1.41%) |
Mar 11, 2015 | 29.03 | 29.03 | 28.02 | 28.30 | 898 | -0.10(-0.35%) |
Mar 10, 2015 | 27.87 | 29.57 | 27.78 | 28.40 | 11,679 | +0.50(+1.79%) |
Mar 09, 2015 | 28.02 | 28.02 | 27.90 | 27.90 | 626 | -0.60(-2.11%) |
Mar 06, 2015 | 28.55 | 28.55 | 28.50 | 28.50 | 925 | -0.47(-1.62%) |
Mar 05, 2015 | 29.58 | 29.58 | 28.56 | 28.97 | 1,330 | -0.04(-0.14%) |
Mar 04, 2015 | 29.88 | 29.88 | 28.52 | 29.01 | 1,541 | -0.42(-1.43%) |
Mar 03, 2015 | 28.59 | 30.31 | 28.75 | 29.43 | 16,424 | +0.68(+2.37%) |
Mar 02, 2015 | 28.40 | 29.34 | 26.70 | 28.75 | 28,237 | +0.30(+1.05%) |
Feb 27, 2015 | 28.46 | 28.46 | 28.45 | 28.45 | 321 | -0.91(-3.10%) |
Feb 26, 2015 | 30.40 | 30.51 | 29.02 | 29.36 | 6,786 | +0.09(+0.31%) |
Feb 25, 2015 | 28.54 | 30.98 | 27.90 | 29.27 | 12,452 | +0.57(+1.99%) |
Feb 24, 2015 | 31.15 | 31.15 | 28.31 | 28.70 | 13,871 | -2.28(-7.36%) |
Feb 23, 2015 | 31.41 | 31.50 | 30.62 | 30.98 | 12,751 | +0.36(+1.17%) |
Feb 20, 2015 | 29.97 | 31.50 | 29.02 | 30.62 | 49,888 | +0.53(+1.76%) |
Feb 19, 2015 | 28.08 | 30.80 | 28.02 | 30.09 | 31,527 | +2.04(+7.27%) |
Feb 18, 2015 | 27.98 | 29.60 | 27.82 | 28.05 | 6,158 | -0.26(-0.92%) |
Feb 17, 2015 | 29.80 | 30.05 | 27.70 | 28.31 | 7,026 | -0.94(-3.21%) |
Feb 13, 2015 | 27.09 | 29.25 | 29.25 | 29.25 | 15,700 | +2.53(+9.48%) |
Feb 12, 2015 | 26.66 | 26.72 | 26.66 | 26.72 | 716 | +0.62(+2.37%) |
Feb 11, 2015 | 26.10 | 26.10 | 26.10 | 26.10 | 262 | -0.20(-0.76%) |
Feb 10, 2015 | 25.09 | 26.42 | 24.02 | 26.30 | 8,759 | +0.73(+2.85%) |
Feb 09, 2015 | 25.00 | 26.15 | 25.00 | 25.57 | 11,207 | +0.17(+0.67%) |
Feb 06, 2015 | 25.95 | 25.95 | 25.40 | 25.40 | 1,068 | -0.53(-2.05%) |
Feb 05, 2015 | 26.93 | 26.98 | 25.55 | 25.93 | 3,725 | -0.52(-1.96%) |
Feb 04, 2015 | 25.71 | 26.53 | 25.28 | 26.45 | 18,121 | -0.12(-0.45%) |
Feb 03, 2015 | 26.47 | 27.05 | 25.51 | 26.57 | 19,638 | +0.04(+0.16%) |