Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.39 | 28.42 | 26.99 | 27.05 | 1,912,740 | -1.24(-4.38%) |
Apr 29, 2015 | 26.69 | 28.34 | 26.47 | 28.28 | 1,590,704 | +1.56(+5.84%) |
Apr 28, 2015 | 26.51 | 26.87 | 26.08 | 26.72 | 629,160 | +0.36(+1.37%) |
Apr 27, 2015 | 26.90 | 27.02 | 26.16 | 26.36 | 630,051 | -0.38(-1.42%) |
Apr 24, 2015 | 27.06 | 27.07 | 26.41 | 26.74 | 1,073,991 | -0.39(-1.44%) |
Apr 23, 2015 | 26.57 | 27.32 | 26.41 | 27.13 | 1,177,469 | +0.83(+3.15%) |
Apr 22, 2015 | 26.08 | 26.64 | 25.82 | 26.30 | 1,066,686 | +0.52(+2.01%) |
Apr 21, 2015 | 26.65 | 27.07 | 25.73 | 25.79 | 940,307 | -0.80(-3.01%) |
Apr 20, 2015 | 26.12 | 27.15 | 26.12 | 26.59 | 774,324 | +0.12(+0.44%) |
Apr 17, 2015 | 26.45 | 26.81 | 25.76 | 26.47 | 1,678,832 | -0.11(-0.40%) |
Apr 16, 2015 | 26.93 | 27.37 | 26.17 | 26.58 | 5,629,670 | -2.06(-7.19%) |
Apr 15, 2015 | 28.68 | 29.16 | 28.20 | 28.64 | 1,689,920 | +0.10(+0.34%) |
Apr 14, 2015 | 27.23 | 28.95 | 26.96 | 28.54 | 1,506,572 | +1.71(+6.36%) |
Apr 13, 2015 | 26.83 | 27.32 | 26.28 | 26.83 | 1,192,318 | +0.24(+0.92%) |
Apr 10, 2015 | 26.26 | 26.68 | 26.03 | 26.59 | 891,662 | +0.77(+2.99%) |
Apr 09, 2015 | 24.82 | 25.83 | 24.61 | 25.82 | 1,066,953 | +1.12(+4.54%) |
Apr 08, 2015 | 25.76 | 26.15 | 24.64 | 24.69 | 1,343,846 | -1.39(-5.31%) |
Apr 07, 2015 | 24.88 | 26.12 | 24.60 | 26.08 | 1,766,270 | +1.16(+4.66%) |
Apr 06, 2015 | 23.25 | 25.23 | 23.02 | 24.92 | 2,108,255 | +2.35(+10.42%) |
Apr 02, 2015 | 21.57 | 22.57 | 22.57 | 22.57 | 795,963 | +0.73(+3.35%) |
Apr 01, 2015 | 21.82 | 22.34 | 21.47 | 21.84 | 1,186,115 | +0.45(+2.10%) |
Mar 31, 2015 | 21.12 | 21.51 | 20.94 | 21.39 | 947,622 | +0.19(+0.87%) |
Mar 30, 2015 | 20.78 | 21.36 | 20.47 | 21.20 | 911,325 | +0.61(+2.99%) |
Mar 27, 2015 | 20.69 | 20.88 | 20.15 | 20.59 | 726,917 | -0.31(-1.49%) |
Mar 26, 2015 | 21.22 | 21.45 | 20.60 | 20.90 | 780,221 | +0.44(+2.15%) |
Mar 25, 2015 | 19.80 | 20.73 | 19.80 | 20.46 | 1,100,470 | +0.81(+4.12%) |
Mar 24, 2015 | 19.26 | 19.78 | 18.98 | 19.65 | 1,246,304 | +0.57(+2.96%) |
Mar 23, 2015 | 19.70 | 20.14 | 19.06 | 19.08 | 841,929 | -0.60(-3.02%) |
Mar 20, 2015 | 20.17 | 20.48 | 19.61 | 19.68 | 1,499,221 | +0.01(+0.05%) |
Mar 19, 2015 | 19.83 | 19.96 | 19.27 | 19.67 | 858,525 | -0.61(-3.03%) |
Mar 18, 2015 | 19.48 | 20.44 | 19.14 | 20.28 | 1,146,909 | +0.57(+2.87%) |
Mar 17, 2015 | 19.69 | 19.99 | 19.51 | 19.72 | 882,611 | -0.20(-0.98%) |
Mar 16, 2015 | 20.01 | 20.31 | 19.07 | 19.91 | 1,441,765 | -0.46(-2.25%) |
Mar 13, 2015 | 20.25 | 20.41 | 19.61 | 20.37 | 444,836 | +0.04(+0.19%) |
Mar 12, 2015 | 20.45 | 20.62 | 20.18 | 20.33 | 518,885 | +0.06(+0.29%) |
Mar 11, 2015 | 20.05 | 20.34 | 19.43 | 20.27 | 484,497 | +0.26(+1.32%) |
Mar 10, 2015 | 20.16 | 20.49 | 19.87 | 20.01 | 513,922 | -0.39(-1.91%) |
Mar 09, 2015 | 20.76 | 21.19 | 20.29 | 20.40 | 710,625 | -0.31(-1.51%) |
Mar 06, 2015 | 21.82 | 22.14 | 20.67 | 20.71 | 790,918 | -1.36(-6.15%) |
Mar 05, 2015 | 21.81 | 22.33 | 21.43 | 22.07 | 746,871 | -0.31(-1.39%) |
Mar 04, 2015 | 21.98 | 22.55 | 21.89 | 22.38 | 820,546 | +0.49(+2.23%) |
Mar 03, 2015 | 21.89 | 22.68 | 21.10 | 21.89 | 1,653,868 | +1.02(+4.91%) |
Mar 02, 2015 | 21.19 | 21.19 | 20.35 | 20.87 | 1,214,244 | -0.26(-1.25%) |
Feb 27, 2015 | 22.06 | 22.18 | 21.12 | 21.13 | 769,745 | -0.82(-3.73%) |
Feb 26, 2015 | 22.13 | 22.38 | 21.51 | 21.95 | 914,613 | -0.48(-2.13%) |
Feb 25, 2015 | 22.46 | 22.68 | 21.88 | 22.43 | 751,409 | +0.03(+0.13%) |
Feb 24, 2015 | 22.75 | 22.82 | 22.08 | 22.40 | 446,036 | -0.04(-0.17%) |
Feb 23, 2015 | 22.83 | 23.01 | 22.06 | 22.44 | 703,511 | -0.62(-2.71%) |
Feb 20, 2015 | 23.08 | 23.37 | 22.54 | 23.06 | 567,183 | -0.08(-0.34%) |
Feb 19, 2015 | 22.10 | 23.54 | 21.52 | 23.14 | 840,081 | +0.52(+2.29%) |
Feb 18, 2015 | 23.18 | 23.33 | 22.36 | 22.63 | 599,001 | -0.71(-3.05%) |
Feb 17, 2015 | 22.81 | 23.57 | 22.53 | 23.34 | 553,807 | +0.34(+1.49%) |
Feb 13, 2015 | 23.26 | 23.00 | 23.00 | 23.00 | 798,013 | +0.31(+1.38%) |
Feb 12, 2015 | 22.60 | 23.59 | 22.46 | 22.68 | 1,047,810 | +0.82(+3.75%) |
Feb 11, 2015 | 21.45 | 22.28 | 20.75 | 21.86 | 836,969 | -0.01(-0.04%) |
Feb 10, 2015 | 23.13 | 23.13 | 21.34 | 21.87 | 1,234,146 | -1.06(-4.64%) |
Feb 09, 2015 | 21.97 | 23.39 | 21.87 | 22.94 | 1,643,405 | +1.20(+5.52%) |
Feb 06, 2015 | 22.26 | 22.37 | 21.43 | 21.74 | 976,028 | -0.12(-0.54%) |
Feb 05, 2015 | 22.52 | 22.83 | 21.00 | 21.86 | 1,130,340 | -0.49(-2.18%) |
Feb 04, 2015 | 22.85 | 23.33 | 21.29 | 22.34 | 1,445,937 | -1.39(-5.84%) |
Feb 03, 2015 | 23.48 | 24.47 | 23.18 | 23.73 | 2,502,949 | +0.87(+3.80%) |