Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.45 | 29.45 | 29.45 | 0 | -0.84(-2.78%) | |
Apr 29, 2015 | 30.15 | 30.60 | 30.15 | 30.29 | 3,529 | +0.30(+1.00%) |
Apr 28, 2015 | 30.14 | 30.14 | 29.99 | 29.99 | 835 | -0.30(-0.99%) |
Apr 27, 2015 | 30.30 | 30.30 | 30.26 | 30.29 | 675 | -0.08(-0.26%) |
Apr 23, 2015 | 30.37 | 30.37 | 30.37 | 0 | +0.21(+0.70%) | |
Apr 21, 2015 | 30.16 | 30.16 | 30.16 | 198 | -0.26(-0.85%) | |
Apr 20, 2015 | 30.84 | 30.85 | 30.42 | 30.42 | 1,794 | +0.27(+0.91%) |
Apr 17, 2015 | 29.89 | 30.15 | 29.89 | 30.15 | 2,200 | +0.11(+0.38%) |
Apr 16, 2015 | 29.75 | 31.01 | 29.73 | 30.03 | 2,259 | -0.03(-0.10%) |
Apr 15, 2015 | 27.66 | 30.84 | 27.66 | 30.06 | 4,627 | +2.40(+8.68%) |
Apr 14, 2015 | 26.56 | 27.66 | 26.56 | 27.66 | 3,857 | +1.64(+6.31%) |
Apr 13, 2015 | 26.19 | 26.19 | 25.84 | 26.02 | 749 | +0.06(+0.23%) |
Apr 10, 2015 | 26.00 | 26.03 | 25.86 | 25.96 | 3,893 | -0.14(-0.54%) |
Apr 09, 2015 | 26.24 | 26.30 | 26.10 | 26.10 | 2,600 | -0.33(-1.25%) |
Apr 08, 2015 | 27.45 | 27.45 | 26.01 | 26.43 | 1,487 | -1.19(-4.31%) |
Apr 07, 2015 | 27.12 | 27.62 | 27.12 | 27.62 | 550 | +1.61(+6.19%) |
Apr 06, 2015 | 25.37 | 26.01 | 25.37 | 26.01 | 600 | +1.40(+5.69%) |
Apr 02, 2015 | 24.61 | 24.61 | 24.61 | 0 | +0.06(+0.24%) | |
Apr 01, 2015 | 25.16 | 25.16 | 24.54 | 24.55 | 2,741 | -0.08(-0.33%) |
Mar 31, 2015 | 25.24 | 25.24 | 24.63 | 24.63 | 5,591 | -0.62(-2.45%) |
Mar 30, 2015 | 26.00 | 26.00 | 25.25 | 25.25 | 8,862 | -1.27(-4.79%) |
Mar 27, 2015 | 26.52 | 26.52 | 26.52 | 26.52 | 2,600 | -0.03(-0.13%) |
Mar 26, 2015 | 26.55 | 26.58 | 26.54 | 26.55 | 9,165 | +0.18(+0.68%) |
Mar 25, 2015 | 26.54 | 26.54 | 26.38 | 26.38 | 1,462 | +1.06(+4.17%) |
Mar 24, 2015 | 25.11 | 25.48 | 25.11 | 25.32 | 3,294 | -0.45(-1.75%) |
Mar 23, 2015 | 25.96 | 26.36 | 25.77 | 25.77 | 12,285 | +0.90(+3.62%) |
Mar 20, 2015 | 25.18 | 25.19 | 24.83 | 24.87 | 2,400 | +0.23(+0.92%) |
Mar 19, 2015 | 24.49 | 25.05 | 24.21 | 24.64 | 27,902 | -1.01(-3.92%) |
Mar 18, 2015 | 24.16 | 25.65 | 24.16 | 25.65 | 1,422 | +1.59(+6.61%) |
Mar 17, 2015 | 23.73 | 24.06 | 23.73 | 24.06 | 380 | +1.32(+5.83%) |
Mar 16, 2015 | 22.96 | 23.25 | 22.73 | 22.73 | 4,940 | -1.09(-4.57%) |
Mar 13, 2015 | 22.84 | 23.82 | 22.84 | 23.82 | 3,410 | -0.55(-2.27%) |
Mar 12, 2015 | 25.10 | 25.39 | 24.30 | 24.38 | 1,491 | +0.39(+1.61%) |
Mar 11, 2015 | 23.75 | 23.99 | 23.75 | 23.99 | 3,200 | +0.10(+0.40%) |
Mar 10, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 561 | -0.69(-2.81%) |
Mar 09, 2015 | 25.89 | 25.89 | 24.58 | 24.58 | 6,850 | -1.51(-5.78%) |
Mar 06, 2015 | 23.74 | 26.09 | 23.74 | 26.09 | 18,143 | +1.34(+5.42%) |
Mar 05, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | -0.85(-3.32%) |
Mar 03, 2015 | 25.60 | 25.60 | 25.60 | 0 | +1.38(+5.70%) | |
Mar 02, 2015 | 24.22 | 24.22 | 24.22 | 0 | -0.44(-1.78%) | |
Feb 27, 2015 | 24.72 | 24.72 | 24.66 | 24.66 | 12,841 | -0.86(-3.38%) |
Feb 26, 2015 | 25.52 | 25.52 | 566 | -0.53(-2.03%) | ||
Feb 25, 2015 | 25.00 | 26.05 | 25.00 | 26.05 | 202 | +1.55(+6.33%) |
Feb 24, 2015 | 24.81 | 24.84 | 24.50 | 24.50 | 7,698 | -0.18(-0.73%) |
Feb 23, 2015 | 24.67 | 24.93 | 24.67 | 24.68 | 3,245 | -1.43(-5.48%) |
Feb 20, 2015 | 26.11 | 26.11 | 26.11 | 26.11 | 100 | +0.01(+0.04%) |
Feb 19, 2015 | 25.11 | 26.10 | 25.11 | 26.10 | 283 | -0.69(-2.58%) |
Feb 17, 2015 | 26.79 | 26.79 | 26.79 | 40 | -0.36(-1.33%) | |
Feb 13, 2015 | 27.15 | 27.15 | 27.15 | 0 | -0.03(-0.10%) | |
Feb 12, 2015 | 27.38 | 27.60 | 26.91 | 27.18 | 3,130 | +2.19(+8.76%) |
Feb 11, 2015 | 25.42 | 25.42 | 24.99 | 24.99 | 463 | -0.52(-2.04%) |
Feb 10, 2015 | 25.76 | 25.76 | 25.17 | 25.51 | 15,300 | -1.86(-6.80%) |
Feb 09, 2015 | 27.25 | 27.37 | 26.80 | 27.37 | 1,530 | -0.20(-0.72%) |
Feb 06, 2015 | 27.59 | 27.96 | 27.57 | 27.57 | 400 | +0.16(+0.59%) |
Feb 05, 2015 | 27.41 | 27.41 | 27.41 | 27.41 | 3,730 | +0.69(+2.57%) |
Feb 04, 2015 | 26.79 | 27.64 | 26.31 | 26.72 | 16,907 | -1.17(-4.19%) |
Feb 03, 2015 | 24.96 | 28.74 | 24.75 | 27.89 | 6,630 | +3.90(+16.26%) |