Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.30 | 28.33 | 26.90 | 26.96 | 1,918,801 | -1.24(-4.38%) |
Apr 29, 2015 | 26.61 | 28.25 | 26.39 | 28.20 | 1,595,744 | +1.56(+5.84%) |
Apr 28, 2015 | 26.43 | 26.79 | 26.00 | 26.64 | 631,154 | +0.36(+1.37%) |
Apr 27, 2015 | 26.81 | 26.93 | 26.08 | 26.28 | 632,047 | -0.38(-1.42%) |
Apr 24, 2015 | 26.97 | 26.99 | 26.33 | 26.66 | 1,077,394 | -0.39(-1.44%) |
Apr 23, 2015 | 26.48 | 27.23 | 26.33 | 27.05 | 1,181,200 | +0.83(+3.15%) |
Apr 22, 2015 | 26.00 | 26.55 | 25.73 | 26.22 | 1,070,066 | +0.52(+2.01%) |
Apr 21, 2015 | 26.56 | 26.98 | 25.65 | 25.71 | 943,286 | -0.80(-3.01%) |
Apr 20, 2015 | 26.04 | 27.07 | 26.04 | 26.50 | 776,777 | +0.12(+0.44%) |
Apr 17, 2015 | 26.37 | 26.73 | 25.68 | 26.39 | 1,684,151 | -0.11(-0.40%) |
Apr 16, 2015 | 26.84 | 27.28 | 26.08 | 26.49 | 5,647,508 | -2.05(-7.19%) |
Apr 15, 2015 | 28.59 | 29.07 | 28.11 | 28.55 | 1,695,274 | +0.10(+0.34%) |
Apr 14, 2015 | 27.14 | 28.86 | 26.87 | 28.45 | 1,511,346 | +1.70(+6.36%) |
Apr 13, 2015 | 26.75 | 27.23 | 26.20 | 26.75 | 1,196,096 | +0.24(+0.92%) |
Apr 10, 2015 | 26.17 | 26.60 | 25.95 | 26.50 | 894,488 | +0.77(+2.99%) |
Apr 09, 2015 | 24.74 | 25.74 | 24.53 | 25.73 | 1,070,333 | +1.12(+4.54%) |
Apr 08, 2015 | 25.68 | 26.07 | 24.56 | 24.62 | 1,348,104 | -1.38(-5.31%) |
Apr 07, 2015 | 24.80 | 26.04 | 24.52 | 26.00 | 1,771,867 | +1.16(+4.66%) |
Apr 06, 2015 | 23.18 | 25.15 | 22.94 | 24.84 | 2,114,935 | +2.34(+10.42%) |
Apr 02, 2015 | 21.50 | 22.50 | 22.50 | 22.50 | 798,485 | +0.73(+3.35%) |
Apr 01, 2015 | 21.75 | 22.27 | 21.41 | 21.77 | 1,189,874 | +0.45(+2.10%) |
Mar 31, 2015 | 21.06 | 21.45 | 20.87 | 21.32 | 950,624 | +0.18(+0.87%) |
Mar 30, 2015 | 20.72 | 21.29 | 20.41 | 21.13 | 914,212 | +0.61(+2.99%) |
Mar 27, 2015 | 20.63 | 20.81 | 20.09 | 20.52 | 729,221 | -0.31(-1.49%) |
Mar 26, 2015 | 21.15 | 21.39 | 20.53 | 20.83 | 782,693 | +0.44(+2.15%) |
Mar 25, 2015 | 19.73 | 20.67 | 19.73 | 20.40 | 1,103,957 | +0.81(+4.12%) |
Mar 24, 2015 | 19.20 | 19.71 | 18.92 | 19.59 | 1,250,253 | +0.56(+2.97%) |
Mar 23, 2015 | 19.64 | 20.07 | 19.00 | 19.02 | 844,597 | -0.59(-3.02%) |
Mar 20, 2015 | 20.10 | 20.41 | 19.55 | 19.62 | 1,503,972 | +0.01(+0.05%) |
Mar 19, 2015 | 19.76 | 19.90 | 19.21 | 19.61 | 861,245 | -0.61(-3.03%) |
Mar 18, 2015 | 19.42 | 20.38 | 19.08 | 20.22 | 1,150,543 | +0.56(+2.87%) |
Mar 17, 2015 | 19.63 | 19.93 | 19.45 | 19.66 | 885,408 | -0.19(-0.98%) |
Mar 16, 2015 | 19.95 | 20.25 | 19.01 | 19.85 | 1,446,333 | -0.46(-2.25%) |
Mar 13, 2015 | 20.18 | 20.35 | 19.55 | 20.31 | 446,246 | +0.04(+0.19%) |
Mar 12, 2015 | 20.39 | 20.56 | 20.11 | 20.27 | 520,529 | +0.06(+0.29%) |
Mar 11, 2015 | 19.99 | 20.28 | 19.36 | 20.21 | 486,032 | +0.26(+1.32%) |
Mar 10, 2015 | 20.09 | 20.42 | 19.81 | 19.95 | 515,550 | -0.39(-1.91%) |
Mar 09, 2015 | 20.70 | 21.12 | 20.23 | 20.34 | 712,877 | -0.31(-1.51%) |
Mar 06, 2015 | 21.75 | 22.07 | 20.61 | 20.65 | 793,424 | -1.35(-6.15%) |
Mar 05, 2015 | 21.74 | 22.26 | 21.36 | 22.00 | 749,237 | -0.31(-1.39%) |
Mar 04, 2015 | 21.91 | 22.48 | 21.82 | 22.31 | 823,146 | +0.49(+2.23%) |
Mar 03, 2015 | 21.82 | 22.61 | 21.04 | 21.82 | 1,659,108 | +1.02(+4.91%) |
Mar 02, 2015 | 21.12 | 21.12 | 20.29 | 20.80 | 1,218,091 | -0.26(-1.25%) |
Feb 27, 2015 | 21.99 | 22.11 | 21.06 | 21.07 | 772,184 | -0.82(-3.73%) |
Feb 26, 2015 | 22.06 | 22.31 | 21.45 | 21.88 | 917,511 | -0.48(-2.13%) |
Feb 25, 2015 | 22.39 | 22.61 | 21.82 | 22.36 | 753,790 | +0.03(+0.13%) |
Feb 24, 2015 | 22.68 | 22.75 | 22.01 | 22.33 | 447,450 | -0.04(-0.17%) |
Feb 23, 2015 | 22.76 | 22.93 | 21.99 | 22.37 | 705,740 | -0.62(-2.71%) |
Feb 20, 2015 | 23.01 | 23.29 | 22.47 | 22.99 | 568,980 | -0.08(-0.34%) |
Feb 19, 2015 | 22.03 | 23.47 | 21.46 | 23.07 | 842,743 | +0.52(+2.29%) |
Feb 18, 2015 | 23.11 | 23.26 | 22.29 | 22.55 | 600,899 | -0.71(-3.05%) |
Feb 17, 2015 | 22.74 | 23.50 | 22.46 | 23.26 | 555,562 | +0.34(+1.48%) |
Feb 13, 2015 | 23.19 | 22.92 | 22.92 | 22.92 | 800,542 | +0.31(+1.38%) |
Feb 12, 2015 | 22.53 | 23.52 | 22.39 | 22.61 | 1,051,130 | +0.82(+3.75%) |
Feb 11, 2015 | 21.39 | 22.21 | 20.69 | 21.80 | 839,621 | -0.01(-0.04%) |
Feb 10, 2015 | 23.06 | 23.06 | 21.27 | 21.81 | 1,238,056 | -1.06(-4.64%) |
Feb 09, 2015 | 21.90 | 23.31 | 21.81 | 22.87 | 1,648,612 | +1.20(+5.52%) |
Feb 06, 2015 | 22.18 | 22.30 | 21.36 | 21.67 | 979,120 | -0.12(-0.54%) |
Feb 05, 2015 | 22.45 | 22.76 | 20.93 | 21.79 | 1,133,921 | -0.49(-2.18%) |
Feb 04, 2015 | 22.78 | 23.25 | 21.22 | 22.27 | 1,450,519 | -1.38(-5.84%) |
Feb 03, 2015 | 23.41 | 24.39 | 23.11 | 23.65 | 2,510,880 | +0.87(+3.80%) |