Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.05 | 28.74 | 26.53 | 27.16 | 263,774 | -1.34(-4.70%) |
Apr 29, 2015 | 28.24 | 28.90 | 27.60 | 28.50 | 149,762 | +0.02(+0.07%) |
Apr 28, 2015 | 29.44 | 29.44 | 27.17 | 28.48 | 338,499 | -0.98(-3.33%) |
Apr 27, 2015 | 31.74 | 31.74 | 28.95 | 29.46 | 390,570 | -2.03(-6.45%) |
Apr 24, 2015 | 32.51 | 32.53 | 30.90 | 31.49 | 223,830 | -1.13(-3.46%) |
Apr 23, 2015 | 32.02 | 32.75 | 31.49 | 32.62 | 172,523 | +0.38(+1.18%) |
Apr 22, 2015 | 33.00 | 33.48 | 31.76 | 32.24 | 303,181 | -0.60(-1.83%) |
Apr 21, 2015 | 33.52 | 33.70 | 32.69 | 32.84 | 148,827 | -0.16(-0.48%) |
Apr 20, 2015 | 34.04 | 34.47 | 31.85 | 33.00 | 276,405 | -0.79(-2.34%) |
Apr 17, 2015 | 34.55 | 34.92 | 33.27 | 33.79 | 431,248 | -1.04(-2.99%) |
Apr 16, 2015 | 33.75 | 35.65 | 33.44 | 34.83 | 311,900 | +0.97(+2.86%) |
Apr 15, 2015 | 33.65 | 33.97 | 32.42 | 33.86 | 240,971 | +0.55(+1.65%) |
Apr 14, 2015 | 33.17 | 33.50 | 32.74 | 33.31 | 189,286 | +0.04(+0.12%) |
Apr 13, 2015 | 32.21 | 33.89 | 32.21 | 33.27 | 209,655 | +1.19(+3.71%) |
Apr 10, 2015 | 31.51 | 32.16 | 31.10 | 32.08 | 183,211 | +0.67(+2.13%) |
Apr 09, 2015 | 32.41 | 33.25 | 31.00 | 31.41 | 457,219 | -0.50(-1.57%) |
Apr 08, 2015 | 31.34 | 32.48 | 31.05 | 31.91 | 280,611 | +0.69(+2.21%) |
Apr 07, 2015 | 31.06 | 33.84 | 30.60 | 31.22 | 698,304 | +1.51(+5.08%) |
Apr 06, 2015 | 29.43 | 30.50 | 29.18 | 29.71 | 318,853 | +0.26(+0.88%) |
Apr 02, 2015 | 30.22 | 29.45 | 29.45 | 29.45 | 484,700 | -0.71(-2.35%) |
Apr 01, 2015 | 30.56 | 30.65 | 29.07 | 30.16 | 365,339 | -0.45(-1.47%) |
Mar 31, 2015 | 30.80 | 31.38 | 30.07 | 30.61 | 307,298 | -0.30(-0.97%) |
Mar 30, 2015 | 30.03 | 31.05 | 29.56 | 30.91 | 177,814 | +1.17(+3.93%) |
Mar 27, 2015 | 28.95 | 30.00 | 28.95 | 29.74 | 149,778 | +0.67(+2.30%) |
Mar 26, 2015 | 29.00 | 29.52 | 27.89 | 29.07 | 341,178 | -0.33(-1.12%) |
Mar 25, 2015 | 30.59 | 30.60 | 29.01 | 29.40 | 402,947 | -0.89(-2.94%) |
Mar 24, 2015 | 31.00 | 32.06 | 30.05 | 30.29 | 280,715 | -0.55(-1.78%) |
Mar 23, 2015 | 31.32 | 31.35 | 29.62 | 30.84 | 314,243 | -0.60(-1.91%) |
Mar 20, 2015 | 33.38 | 33.90 | 31.35 | 31.44 | 986,286 | -1.61(-4.87%) |
Mar 19, 2015 | 32.01 | 33.10 | 31.87 | 33.05 | 348,531 | +1.26(+3.96%) |
Mar 18, 2015 | 34.14 | 34.41 | 31.27 | 31.79 | 553,876 | -2.66(-7.72%) |
Mar 17, 2015 | 32.30 | 34.60 | 31.13 | 34.45 | 939,780 | +2.89(+9.16%) |
Mar 16, 2015 | 28.00 | 31.67 | 27.41 | 31.56 | 784,707 | +3.48(+12.39%) |
Mar 13, 2015 | 28.78 | 29.19 | 27.40 | 28.08 | 327,294 | -0.64(-2.23%) |
Mar 12, 2015 | 28.35 | 28.65 | 28.03 | 28.72 | 368,799 | +0.39(+1.38%) |
Mar 11, 2015 | 26.50 | 28.57 | 25.66 | 28.33 | 591,956 | +2.08(+7.94%) |
Mar 10, 2015 | 25.99 | 26.60 | 25.13 | 26.25 | 214,658 | -0.04(-0.17%) |
Mar 09, 2015 | 27.16 | 27.16 | 25.00 | 26.29 | 353,366 | -0.72(-2.67%) |
Mar 06, 2015 | 27.69 | 28.10 | 26.86 | 27.01 | 267,591 | -0.96(-3.43%) |
Mar 05, 2015 | 27.34 | 28.64 | 27.03 | 27.97 | 493,270 | +0.93(+3.44%) |
Mar 04, 2015 | 27.27 | 27.51 | 26.70 | 27.04 | 364,970 | -0.05(-0.18%) |
Mar 03, 2015 | 27.67 | 28.03 | 27.01 | 27.09 | 303,675 | -0.55(-1.99%) |
Mar 02, 2015 | 27.36 | 27.92 | 27.12 | 27.64 | 178,433 | +0.38(+1.39%) |
Feb 27, 2015 | 28.00 | 28.25 | 27.07 | 27.26 | 180,074 | -0.70(-2.50%) |
Feb 26, 2015 | 28.07 | 28.83 | 27.51 | 27.96 | 252,745 | -0.01(-0.04%) |
Feb 25, 2015 | 28.44 | 28.57 | 27.37 | 27.97 | 350,536 | -0.13(-0.46%) |
Feb 24, 2015 | 28.67 | 29.35 | 27.85 | 28.10 | 201,377 | -0.31(-1.09%) |
Feb 23, 2015 | 28.07 | 29.50 | 27.11 | 28.41 | 373,146 | +0.86(+3.12%) |
Feb 20, 2015 | 27.89 | 28.29 | 27.50 | 27.55 | 177,648 | -0.22(-0.79%) |
Feb 19, 2015 | 27.87 | 28.46 | 27.69 | 27.77 | 191,868 | -0.03(-0.11%) |
Feb 18, 2015 | 27.23 | 28.54 | 27.13 | 27.80 | 252,858 | +0.55(+2.02%) |
Feb 17, 2015 | 27.24 | 27.61 | 26.97 | 27.25 | 177,462 | +0.13(+0.48%) |
Feb 13, 2015 | 27.39 | 27.12 | 27.12 | 27.12 | 235,300 | -0.13(-0.48%) |
Feb 12, 2015 | 26.81 | 27.39 | 26.56 | 27.25 | 254,444 | +0.65(+2.44%) |
Feb 11, 2015 | 26.41 | 27.24 | 26.11 | 26.60 | 230,205 | -0.01(-0.04%) |
Feb 10, 2015 | 27.30 | 27.36 | 26.28 | 26.61 | 314,648 | -0.36(-1.33%) |
Feb 09, 2015 | 26.83 | 27.77 | 26.79 | 26.97 | 185,862 | -0.02(-0.07%) |
Feb 06, 2015 | 28.40 | 28.45 | 26.90 | 26.99 | 213,834 | -1.27(-4.49%) |
Feb 05, 2015 | 26.78 | 29.71 | 26.48 | 28.26 | 480,586 | +1.67(+6.28%) |
Feb 04, 2015 | 26.54 | 27.23 | 25.35 | 26.59 | 330,842 | -0.27(-1.01%) |
Feb 03, 2015 | 26.51 | 26.99 | 26.14 | 26.86 | 389,613 | +0.41(+1.55%) |