Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.28 | 20.66 | 20.28 | 20.56 | 13,485 | -0.04(-0.21%) |
Apr 29, 2015 | 20.83 | 21.29 | 20.60 | 20.60 | 38,207 | -2.50(-10.82%) |
Apr 28, 2015 | 22.78 | 23.25 | 22.49 | 23.10 | 14,342 | -0.15(-0.65%) |
Apr 27, 2015 | 23.08 | 23.30 | 23.08 | 23.25 | 7,795 | +0.04(+0.17%) |
Apr 24, 2015 | 22.89 | 23.21 | 22.89 | 23.21 | 8,072 | +1.06(+4.79%) |
Apr 23, 2015 | 22.20 | 22.54 | 22.06 | 22.15 | 10,171 | -0.68(-2.98%) |
Apr 22, 2015 | 22.45 | 22.88 | 22.45 | 22.83 | 6,072 | +0.16(+0.71%) |
Apr 21, 2015 | 22.68 | 22.82 | 22.51 | 22.67 | 3,584 | +0.22(+0.98%) |
Apr 20, 2015 | 22.26 | 22.45 | 22.09 | 22.45 | 8,714 | +0.13(+0.58%) |
Apr 17, 2015 | 21.99 | 22.59 | 21.99 | 22.32 | 37,065 | -0.58(-2.53%) |
Apr 16, 2015 | 22.57 | 22.92 | 22.57 | 22.90 | 6,740 | -0.01(-0.05%) |
Apr 15, 2015 | 22.67 | 22.94 | 22.67 | 22.91 | 11,703 | -0.58(-2.46%) |
Apr 14, 2015 | 23.41 | 23.62 | 23.29 | 23.49 | 13,445 | -1.34(-5.40%) |
Apr 13, 2015 | 24.85 | 24.87 | 24.28 | 24.83 | 5,830 | -0.26(-1.04%) |
Apr 10, 2015 | 25.01 | 25.20 | 25.00 | 25.09 | 5,438 | -0.66(-2.56%) |
Apr 09, 2015 | 25.11 | 26.00 | 25.11 | 25.75 | 16,196 | +2.57(+11.09%) |
Apr 08, 2015 | 22.68 | 23.19 | 22.68 | 23.18 | 13,184 | +0.93(+4.18%) |
Apr 07, 2015 | 22.20 | 22.30 | 22.09 | 22.25 | 2,772 | +0.07(+0.32%) |
Apr 06, 2015 | 21.97 | 22.32 | 21.97 | 22.18 | 8,075 | +0.30(+1.37%) |
Apr 02, 2015 | 21.88 | 21.88 | 21.88 | 0 | +0.14(+0.64%) | |
Apr 01, 2015 | 21.58 | 21.87 | 21.58 | 21.74 | 20,770 | +0.30(+1.40%) |
Mar 31, 2015 | 21.41 | 21.49 | 21.20 | 21.44 | 19,130 | +0.14(+0.66%) |
Mar 30, 2015 | 21.26 | 21.30 | 21.15 | 21.30 | 64,167 | +0.27(+1.28%) |
Mar 27, 2015 | 21.12 | 21.15 | 20.93 | 21.03 | 9,885 | -0.05(-0.24%) |
Mar 26, 2015 | 21.15 | 21.30 | 20.99 | 21.08 | 79,852 | +0.03(+0.14%) |
Mar 25, 2015 | 21.00 | 21.06 | 20.87 | 21.05 | 73,329 | +0.26(+1.25%) |
Mar 24, 2015 | 20.86 | 20.89 | 20.67 | 20.79 | 9,846 | -0.07(-0.34%) |
Mar 23, 2015 | 20.70 | 20.95 | 20.59 | 20.86 | 25,053 | -0.27(-1.28%) |
Mar 20, 2015 | 21.33 | 21.33 | 21.00 | 21.13 | 8,496 | +0.28(+1.34%) |
Mar 19, 2015 | 20.46 | 20.85 | 20.40 | 20.85 | 18,972 | +1.25(+6.38%) |
Mar 18, 2015 | 19.58 | 19.65 | 19.30 | 19.60 | 21,381 | -0.25(-1.26%) |
Mar 17, 2015 | 19.84 | 20.00 | 19.84 | 19.85 | 27,772 | -0.70(-3.41%) |
Mar 16, 2015 | 20.37 | 20.55 | 20.29 | 20.55 | 66,643 | +0.29(+1.43%) |
Mar 13, 2015 | 22.00 | 22.00 | 20.10 | 20.26 | 255,406 | -2.14(-9.55%) |
Mar 12, 2015 | 22.25 | 22.61 | 22.25 | 22.40 | 34,535 | -0.03(-0.13%) |
Mar 11, 2015 | 22.61 | 22.64 | 22.33 | 22.43 | 16,171 | -0.44(-1.92%) |
Mar 10, 2015 | 22.91 | 23.11 | 22.80 | 22.87 | 35,555 | -1.56(-6.39%) |
Mar 09, 2015 | 24.43 | 24.60 | 24.31 | 24.43 | 24,019 | +0.00(+0.00%) |
Mar 06, 2015 | 24.76 | 24.78 | 24.43 | 24.43 | 16,415 | -0.96(-3.78%) |
Mar 05, 2015 | 25.34 | 25.84 | 25.34 | 25.39 | 22,459 | -1.13(-4.26%) |
Mar 04, 2015 | 27.27 | 26.16 | 26.52 | 13,526 | -0.75(-2.75%) | |
Mar 03, 2015 | 27.04 | 27.05 | 27.03 | 27.27 | 16,436 | +0.73(+2.75%) |
Mar 02, 2015 | 26.40 | 26.58 | 26.39 | 26.54 | 8,515 | +0.52(+2.00%) |
Feb 27, 2015 | 26.22 | 26.30 | 26.02 | 26.02 | 45,605 | -0.43(-1.63%) |
Feb 26, 2015 | 26.40 | 26.53 | 26.33 | 26.45 | 67,839 | +0.04(+0.15%) |
Feb 25, 2015 | 26.60 | 26.60 | 26.37 | 26.41 | 27,501 | -1.40(-5.03%) |
Feb 24, 2015 | 28.25 | 28.25 | 27.80 | 27.81 | 45,935 | -1.75(-5.92%) |
Feb 23, 2015 | 29.56 | 29.56 | 29.46 | 29.56 | 12,494 | -1.34(-4.34%) |
Feb 20, 2015 | 30.79 | 30.96 | 30.62 | 30.90 | 4,350 | -0.07(-0.21%) |
Feb 19, 2015 | 31.05 | 31.05 | 30.71 | 30.97 | 3,997 | -0.05(-0.17%) |
Feb 18, 2015 | 30.70 | 31.02 | 30.67 | 31.02 | 8,248 | +0.40(+1.31%) |
Feb 17, 2015 | 30.50 | 30.62 | 30.31 | 30.62 | 17,687 | -0.11(-0.36%) |
Feb 13, 2015 | 30.73 | 30.73 | 30.73 | 0 | +0.70(+2.33%) | |
Feb 12, 2015 | 29.66 | 30.10 | 29.66 | 30.03 | 7,126 | -0.47(-1.54%) |
Feb 11, 2015 | 30.45 | 30.65 | 30.43 | 30.50 | 15,675 | +0.09(+0.30%) |
Feb 10, 2015 | 30.19 | 30.42 | 30.11 | 30.41 | 20,059 | +1.36(+4.68%) |
Feb 09, 2015 | 28.76 | 29.05 | 28.76 | 29.05 | 19,325 | +0.72(+2.54%) |
Feb 06, 2015 | 28.46 | 28.48 | 28.25 | 28.33 | 16,063 | +0.73(+2.64%) |
Feb 05, 2015 | 27.54 | 27.70 | 27.40 | 27.60 | 58,179 | +0.10(+0.36%) |
Feb 04, 2015 | 28.20 | 28.20 | 27.50 | 27.50 | 71,222 | -1.25(-4.35%) |
Feb 03, 2015 | 28.11 | 28.80 | 28.10 | 28.75 | 46,003 | +0.75(+2.68%) |