Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.01 | 25.24 | 24.76 | 25.09 | 3,397,894 | -0.15(-0.59%) |
Apr 29, 2015 | 25.21 | 25.64 | 24.94 | 25.24 | 4,052,010 | -0.92(-3.52%) |
Apr 28, 2015 | 25.00 | 26.38 | 25.00 | 26.16 | 4,834,568 | +0.88(+3.48%) |
Apr 27, 2015 | 26.83 | 26.85 | 25.15 | 25.28 | 5,857,939 | -1.95(-7.16%) |
Apr 24, 2015 | 26.97 | 28.95 | 26.87 | 27.23 | 7,223,441 | -2.92(-9.68%) |
Apr 23, 2015 | 30.15 | 30.41 | 29.67 | 30.15 | 1,928,774 | -0.40(-1.31%) |
Apr 22, 2015 | 31.25 | 31.31 | 30.38 | 30.55 | 2,267,118 | -0.61(-1.96%) |
Apr 21, 2015 | 32.36 | 32.38 | 31.00 | 31.16 | 2,919,978 | -1.34(-4.12%) |
Apr 20, 2015 | 31.86 | 32.87 | 31.75 | 32.50 | 2,822,864 | +1.01(+3.21%) |
Apr 17, 2015 | 30.95 | 31.67 | 30.63 | 31.49 | 1,974,396 | +0.28(+0.90%) |
Apr 16, 2015 | 32.07 | 32.88 | 31.16 | 31.21 | 3,076,503 | -0.74(-2.32%) |
Apr 15, 2015 | 30.23 | 32.35 | 30.17 | 31.95 | 4,091,219 | +1.77(+5.86%) |
Apr 14, 2015 | 29.46 | 30.19 | 29.23 | 30.18 | 1,992,159 | +0.63(+2.13%) |
Apr 13, 2015 | 29.83 | 30.25 | 29.42 | 29.55 | 1,836,681 | -0.24(-0.81%) |
Apr 10, 2015 | 28.66 | 30.13 | 28.55 | 29.79 | 3,489,061 | +1.02(+3.55%) |
Apr 09, 2015 | 28.22 | 28.82 | 28.21 | 28.77 | 1,239,695 | +0.39(+1.37%) |
Apr 08, 2015 | 28.20 | 28.95 | 28.12 | 28.38 | 1,477,129 | +0.03(+0.11%) |
Apr 07, 2015 | 28.43 | 29.34 | 28.30 | 28.35 | 2,392,772 | -0.32(-1.12%) |
Apr 06, 2015 | 27.39 | 28.68 | 27.27 | 28.67 | 3,120,155 | +1.22(+4.44%) |
Apr 02, 2015 | 27.32 | 27.45 | 27.45 | 27.45 | 1,872,400 | -0.02(-0.07%) |
Apr 01, 2015 | 27.44 | 27.56 | 26.90 | 27.47 | 1,159,844 | +0.05(+0.18%) |
Mar 31, 2015 | 27.05 | 27.64 | 26.86 | 27.42 | 2,046,490 | +0.33(+1.22%) |
Mar 30, 2015 | 27.28 | 27.43 | 26.81 | 27.09 | 2,139,981 | -0.25(-0.91%) |
Mar 27, 2015 | 27.59 | 27.70 | 27.05 | 27.34 | 1,937,244 | -0.36(-1.30%) |
Mar 26, 2015 | 27.81 | 27.97 | 26.56 | 27.70 | 1,712,873 | -0.11(-0.40%) |
Mar 25, 2015 | 28.20 | 28.30 | 27.52 | 27.81 | 1,330,831 | -0.38(-1.35%) |
Mar 24, 2015 | 28.11 | 28.22 | 27.83 | 28.19 | 973,045 | +0.23(+0.82%) |
Mar 23, 2015 | 27.43 | 28.10 | 27.34 | 27.96 | 1,542,734 | +0.35(+1.27%) |
Mar 20, 2015 | 27.72 | 27.88 | 27.23 | 27.61 | 2,147,186 | +0.12(+0.44%) |
Mar 19, 2015 | 27.52 | 28.02 | 27.18 | 27.49 | 1,533,880 | -0.18(-0.65%) |
Mar 18, 2015 | 27.07 | 27.70 | 26.70 | 27.67 | 1,840,896 | +0.97(+3.63%) |
Mar 17, 2015 | 26.90 | 27.12 | 26.29 | 26.70 | 1,854,173 | -0.22(-0.82%) |
Mar 16, 2015 | 27.27 | 27.40 | 26.40 | 26.92 | 2,168,325 | -0.31(-1.14%) |
Mar 13, 2015 | 27.84 | 28.15 | 27.06 | 27.23 | 1,634,023 | -0.61(-2.19%) |
Mar 12, 2015 | 27.35 | 28.05 | 27.13 | 27.84 | 1,745,510 | +0.51(+1.87%) |
Mar 11, 2015 | 27.54 | 28.05 | 27.20 | 27.33 | 1,594,668 | -0.22(-0.80%) |
Mar 10, 2015 | 27.75 | 28.12 | 27.55 | 27.55 | 1,630,355 | -0.46(-1.64%) |
Mar 09, 2015 | 28.50 | 28.64 | 27.71 | 28.01 | 1,842,752 | -0.49(-1.72%) |
Mar 06, 2015 | 28.96 | 29.19 | 28.41 | 28.50 | 1,710,822 | -0.51(-1.76%) |
Mar 05, 2015 | 28.85 | 29.29 | 28.60 | 29.01 | 1,897,956 | +0.08(+0.28%) |
Mar 04, 2015 | 29.27 | 29.25 | 28.22 | 28.93 | 2,731,574 | -0.32(-1.09%) |
Mar 03, 2015 | 30.22 | 30.48 | 29.25 | 29.25 | 2,580,186 | -1.00(-3.31%) |
Mar 02, 2015 | 31.32 | 31.75 | 29.93 | 30.25 | 3,133,483 | -0.22(-0.72%) |
Feb 27, 2015 | 30.06 | 30.99 | 30.10 | 30.47 | 3,574,262 | +0.41(+1.36%) |
Feb 26, 2015 | 29.27 | 32.40 | 29.01 | 30.06 | 8,445,358 | +0.04(+0.13%) |
Feb 25, 2015 | 30.89 | 30.89 | 29.72 | 30.02 | 3,375,388 | -0.80(-2.60%) |
Feb 24, 2015 | 30.51 | 31.09 | 30.50 | 30.82 | 2,349,164 | +0.03(+0.10%) |
Feb 23, 2015 | 31.06 | 31.50 | 30.69 | 30.79 | 2,491,125 | -0.28(-0.90%) |
Feb 20, 2015 | 30.67 | 31.37 | 30.63 | 31.07 | 2,398,236 | +0.42(+1.37%) |
Feb 19, 2015 | 30.25 | 30.95 | 30.09 | 30.65 | 1,911,913 | +0.24(+0.79%) |
Feb 18, 2015 | 31.29 | 31.67 | 30.04 | 30.41 | 2,803,219 | -0.53(-1.71%) |
Feb 17, 2015 | 32.99 | 32.99 | 30.60 | 30.94 | 3,922,090 | -1.87(-5.70%) |
Feb 13, 2015 | 32.61 | 32.81 | 32.81 | 32.81 | 2,486,800 | +0.40(+1.23%) |
Feb 12, 2015 | 31.51 | 33.17 | 31.05 | 32.41 | 4,185,160 | +1.00(+3.18%) |
Feb 11, 2015 | 30.34 | 31.88 | 29.64 | 31.41 | 3,795,455 | +1.64(+5.51%) |
Feb 10, 2015 | 29.20 | 30.36 | 28.41 | 29.77 | 3,323,787 | +0.91(+3.15%) |
Feb 09, 2015 | 28.49 | 29.12 | 28.05 | 28.86 | 2,370,255 | +0.37(+1.30%) |
Feb 06, 2015 | 29.92 | 29.94 | 28.35 | 28.49 | 2,904,342 | -1.15(-3.88%) |
Feb 05, 2015 | 29.18 | 30.29 | 28.73 | 29.64 | 2,972,389 | +0.81(+2.81%) |
Feb 04, 2015 | 28.73 | 29.44 | 28.39 | 28.83 | 2,923,733 | +0.21(+0.73%) |
Feb 03, 2015 | 28.00 | 28.89 | 27.00 | 28.62 | 8,625,906 | -1.63(-5.39%) |