Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.16 | 25.42 | 24.46 | 24.78 | 165,148 | -0.48(-1.92%) |
Apr 29, 2015 | 25.15 | 25.46 | 24.35 | 25.26 | 107,801 | -0.09(-0.37%) |
Apr 28, 2015 | 26.10 | 26.37 | 24.91 | 25.36 | 195,132 | -0.89(-3.40%) |
Apr 27, 2015 | 26.63 | 27.54 | 25.89 | 26.25 | 255,459 | -0.72(-2.68%) |
Apr 24, 2015 | 28.09 | 28.10 | 26.41 | 26.97 | 250,376 | -1.02(-3.63%) |
Apr 23, 2015 | 27.58 | 28.31 | 27.56 | 27.99 | 106,074 | +0.18(+0.65%) |
Apr 22, 2015 | 28.17 | 28.64 | 27.66 | 27.81 | 147,605 | -0.19(-0.68%) |
Apr 21, 2015 | 28.86 | 28.95 | 27.68 | 28.00 | 151,540 | -0.81(-2.80%) |
Apr 20, 2015 | 27.98 | 29.30 | 27.98 | 28.80 | 151,930 | +0.84(+2.99%) |
Apr 17, 2015 | 28.19 | 28.62 | 27.79 | 27.97 | 118,594 | -0.54(-1.90%) |
Apr 16, 2015 | 29.22 | 29.82 | 28.11 | 28.51 | 175,743 | -0.71(-2.44%) |
Apr 15, 2015 | 28.69 | 29.94 | 28.24 | 29.22 | 156,798 | +0.74(+2.60%) |
Apr 14, 2015 | 28.59 | 28.98 | 28.30 | 28.48 | 86,378 | -0.34(-1.19%) |
Apr 13, 2015 | 28.80 | 29.33 | 28.50 | 28.82 | 64,660 | +0.03(+0.10%) |
Apr 10, 2015 | 29.18 | 29.28 | 28.73 | 28.79 | 76,148 | -0.34(-1.17%) |
Apr 09, 2015 | 29.29 | 29.42 | 28.51 | 29.14 | 72,138 | -0.20(-0.68%) |
Apr 08, 2015 | 29.99 | 30.24 | 29.31 | 29.34 | 80,193 | -0.66(-2.22%) |
Apr 07, 2015 | 29.51 | 30.32 | 29.38 | 30.00 | 193,921 | +0.88(+3.03%) |
Apr 06, 2015 | 28.26 | 29.36 | 28.10 | 29.12 | 124,546 | +0.57(+2.01%) |
Apr 02, 2015 | 29.19 | 28.54 | 28.54 | 28.54 | 65,178 | -0.72(-2.45%) |
Apr 01, 2015 | 29.57 | 30.11 | 29.03 | 29.26 | 71,976 | -0.59(-1.97%) |
Mar 31, 2015 | 28.11 | 30.07 | 28.11 | 29.85 | 152,629 | +1.44(+5.08%) |
Mar 30, 2015 | 27.58 | 28.86 | 27.40 | 28.41 | 140,649 | +0.85(+3.10%) |
Mar 27, 2015 | 27.81 | 28.06 | 27.06 | 27.55 | 149,314 | -0.38(-1.36%) |
Mar 26, 2015 | 27.92 | 28.55 | 27.64 | 27.93 | 146,013 | -0.18(-0.64%) |
Mar 25, 2015 | 28.69 | 28.93 | 27.56 | 28.11 | 144,563 | -0.57(-1.99%) |
Mar 24, 2015 | 28.36 | 28.73 | 28.07 | 28.68 | 112,781 | +0.25(+0.87%) |
Mar 23, 2015 | 28.54 | 28.97 | 28.32 | 28.43 | 104,155 | -0.19(-0.66%) |
Mar 20, 2015 | 28.47 | 28.79 | 28.21 | 28.62 | 133,774 | +0.33(+1.17%) |
Mar 19, 2015 | 28.73 | 28.90 | 27.55 | 28.29 | 92,201 | -0.53(-1.85%) |
Mar 18, 2015 | 29.54 | 29.69 | 28.75 | 28.82 | 96,973 | -0.95(-3.19%) |
Mar 17, 2015 | 29.75 | 30.10 | 29.55 | 29.77 | 68,604 | -0.19(-0.63%) |
Mar 16, 2015 | 29.08 | 30.32 | 28.62 | 29.96 | 159,585 | +1.04(+3.58%) |
Mar 13, 2015 | 28.55 | 29.10 | 28.07 | 28.93 | 90,077 | +0.33(+1.16%) |
Mar 12, 2015 | 28.45 | 28.68 | 28.20 | 28.60 | 238,276 | +0.68(+2.45%) |
Mar 11, 2015 | 27.30 | 27.98 | 27.28 | 27.91 | 134,380 | +0.68(+2.51%) |
Mar 10, 2015 | 26.89 | 27.50 | 26.50 | 27.23 | 159,294 | -0.11(-0.42%) |
Mar 09, 2015 | 27.05 | 27.59 | 26.90 | 27.34 | 70,497 | +0.29(+1.09%) |
Mar 06, 2015 | 27.33 | 27.49 | 26.87 | 27.05 | 80,907 | -0.43(-1.56%) |
Mar 05, 2015 | 28.32 | 28.32 | 26.39 | 27.47 | 223,692 | -0.89(-3.15%) |
Mar 04, 2015 | 29.44 | 29.63 | 27.84 | 28.37 | 111,649 | -1.26(-4.26%) |
Mar 03, 2015 | 30.20 | 30.26 | 29.36 | 29.63 | 93,439 | -0.55(-1.82%) |
Mar 02, 2015 | 29.75 | 30.46 | 29.54 | 30.18 | 139,473 | +0.46(+1.53%) |
Feb 27, 2015 | 29.50 | 30.32 | 29.31 | 29.73 | 109,091 | +0.28(+0.94%) |
Feb 26, 2015 | 28.94 | 30.22 | 28.76 | 29.45 | 102,017 | +0.57(+1.97%) |
Feb 25, 2015 | 29.27 | 29.54 | 28.38 | 28.88 | 186,620 | -0.51(-1.74%) |
Feb 24, 2015 | 29.13 | 29.72 | 29.08 | 29.39 | 118,429 | +0.26(+0.88%) |
Feb 23, 2015 | 28.93 | 29.66 | 27.84 | 29.14 | 162,426 | +0.19(+0.66%) |
Feb 20, 2015 | 28.72 | 29.07 | 27.86 | 28.95 | 165,896 | +0.13(+0.46%) |
Feb 19, 2015 | 29.27 | 29.42 | 28.29 | 28.81 | 142,393 | -0.42(-1.43%) |
Feb 18, 2015 | 26.21 | 29.44 | 25.79 | 29.23 | 313,870 | +2.01(+7.40%) |
Feb 17, 2015 | 26.06 | 27.34 | 25.99 | 27.22 | 135,042 | +1.24(+4.79%) |
Feb 13, 2015 | 25.58 | 25.97 | 25.97 | 25.97 | 91,064 | +0.67(+2.66%) |
Feb 12, 2015 | 25.06 | 25.51 | 24.96 | 25.30 | 135,014 | +0.54(+2.18%) |
Feb 11, 2015 | 24.67 | 25.00 | 24.44 | 24.76 | 83,202 | -0.09(-0.34%) |
Feb 10, 2015 | 25.59 | 25.62 | 24.61 | 24.85 | 114,362 | -0.58(-2.27%) |
Feb 09, 2015 | 25.50 | 26.41 | 24.88 | 25.43 | 111,687 | +0.13(+0.52%) |
Feb 06, 2015 | 24.38 | 25.50 | 24.21 | 25.29 | 125,742 | +0.84(+3.45%) |
Feb 05, 2015 | 23.47 | 24.54 | 23.35 | 24.45 | 73,642 | +1.13(+4.83%) |
Feb 04, 2015 | 23.70 | 24.01 | 22.90 | 23.32 | 90,928 | -0.73(-3.03%) |
Feb 03, 2015 | 23.03 | 24.14 | 22.75 | 24.05 | 80,296 | +1.19(+5.22%) |