Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.06 | 27.22 | 26.40 | 26.55 | 763,145 | -0.59(-2.17%) |
Apr 29, 2015 | 27.03 | 27.56 | 26.53 | 27.14 | 650,216 | -0.12(-0.44%) |
Apr 28, 2015 | 26.63 | 27.37 | 26.44 | 27.26 | 895,393 | +0.47(+1.75%) |
Apr 27, 2015 | 27.13 | 27.73 | 26.66 | 26.79 | 552,311 | -0.38(-1.40%) |
Apr 24, 2015 | 27.40 | 27.63 | 27.07 | 27.17 | 726,901 | -0.24(-0.88%) |
Apr 23, 2015 | 27.00 | 27.53 | 26.89 | 27.41 | 827,512 | +0.29(+1.07%) |
Apr 22, 2015 | 26.89 | 27.24 | 26.54 | 27.12 | 598,659 | +0.28(+1.04%) |
Apr 21, 2015 | 26.92 | 27.05 | 26.46 | 26.84 | 660,209 | +0.09(+0.34%) |
Apr 20, 2015 | 26.42 | 26.89 | 26.25 | 26.75 | 480,849 | +0.33(+1.25%) |
Apr 17, 2015 | 26.84 | 26.86 | 26.21 | 26.42 | 808,507 | -0.76(-2.80%) |
Apr 16, 2015 | 26.92 | 27.27 | 26.86 | 27.18 | 500,052 | +0.16(+0.59%) |
Apr 15, 2015 | 26.29 | 27.18 | 26.20 | 27.02 | 1,028,105 | +0.81(+3.09%) |
Apr 14, 2015 | 26.49 | 26.50 | 25.51 | 26.21 | 699,378 | -0.37(-1.39%) |
Apr 13, 2015 | 26.53 | 27.06 | 26.39 | 26.58 | 972,169 | -0.11(-0.41%) |
Apr 10, 2015 | 26.68 | 26.85 | 26.50 | 26.69 | 585,659 | +0.05(+0.19%) |
Apr 09, 2015 | 26.47 | 26.74 | 26.30 | 26.64 | 1,199,654 | +0.10(+0.38%) |
Apr 08, 2015 | 26.05 | 26.83 | 25.86 | 26.54 | 1,025,468 | +0.47(+1.80%) |
Apr 07, 2015 | 25.67 | 26.38 | 25.29 | 26.07 | 1,251,552 | +0.39(+1.52%) |
Apr 06, 2015 | 25.05 | 25.74 | 24.77 | 25.68 | 1,069,655 | +0.53(+2.11%) |
Apr 02, 2015 | 24.89 | 25.15 | 25.15 | 25.15 | 1,385,800 | +0.15(+0.60%) |
Apr 01, 2015 | 25.52 | 25.87 | 24.60 | 25.00 | 961,396 | -0.53(-2.08%) |
Mar 31, 2015 | 25.23 | 25.74 | 24.94 | 25.53 | 769,795 | +0.09(+0.35%) |
Mar 30, 2015 | 25.70 | 25.70 | 25.04 | 25.44 | 547,889 | -0.02(-0.08%) |
Mar 27, 2015 | 25.24 | 25.63 | 25.01 | 25.46 | 572,811 | +0.11(+0.43%) |
Mar 26, 2015 | 25.55 | 25.88 | 25.21 | 25.35 | 865,048 | -0.35(-1.36%) |
Mar 25, 2015 | 27.23 | 27.28 | 25.55 | 25.70 | 1,300,267 | -1.54(-5.65%) |
Mar 24, 2015 | 26.37 | 27.29 | 26.08 | 27.24 | 962,827 | +0.87(+3.30%) |
Mar 23, 2015 | 27.27 | 27.31 | 26.21 | 26.37 | 1,286,050 | -0.91(-3.34%) |
Mar 20, 2015 | 27.80 | 28.00 | 27.25 | 27.28 | 1,786,496 | -0.65(-2.33%) |
Mar 19, 2015 | 27.89 | 28.05 | 27.27 | 27.93 | 1,161,879 | +0.45(+1.64%) |
Mar 18, 2015 | 27.52 | 27.78 | 27.00 | 27.48 | 1,493,654 | -0.25(-0.90%) |
Mar 17, 2015 | 25.90 | 28.00 | 25.69 | 27.73 | 3,465,096 | +2.80(+11.23%) |
Mar 16, 2015 | 24.96 | 25.09 | 24.73 | 24.93 | 765,713 | +0.07(+0.28%) |
Mar 13, 2015 | 24.96 | 25.40 | 24.77 | 24.86 | 965,706 | -0.10(-0.40%) |
Mar 12, 2015 | 24.39 | 25.44 | 24.28 | 24.96 | 1,269,181 | +0.56(+2.30%) |
Mar 11, 2015 | 24.25 | 24.48 | 23.87 | 24.40 | 1,170,525 | +0.14(+0.58%) |
Mar 10, 2015 | 24.52 | 24.70 | 23.82 | 24.26 | 2,010,421 | -0.55(-2.22%) |
Mar 09, 2015 | 24.56 | 24.98 | 24.42 | 24.81 | 2,319,713 | +0.18(+0.73%) |
Mar 06, 2015 | 24.71 | 25.25 | 24.42 | 24.63 | 3,501,677 | -0.10(-0.40%) |
Mar 05, 2015 | 25.90 | 25.90 | 24.71 | 24.73 | 5,816,488 | -0.99(-3.85%) |
Mar 04, 2015 | 27.70 | 32.69 | 24.68 | 25.72 | 19,395,524 | -6.97(-21.32%) |
Mar 03, 2015 | 30.89 | 33.10 | 30.76 | 32.69 | 3,967,476 | +1.70(+5.49%) |
Mar 02, 2015 | 30.87 | 31.35 | 30.62 | 30.99 | 877,951 | +0.12(+0.39%) |
Feb 27, 2015 | 31.46 | 31.54 | 30.52 | 30.87 | 563,731 | -0.59(-1.88%) |
Feb 26, 2015 | 30.75 | 31.64 | 30.34 | 31.46 | 1,118,283 | +1.16(+3.83%) |
Feb 25, 2015 | 29.88 | 30.57 | 29.87 | 30.30 | 478,304 | +0.37(+1.24%) |
Feb 24, 2015 | 30.00 | 30.10 | 29.59 | 29.93 | 959,706 | -0.06(-0.20%) |
Feb 23, 2015 | 30.49 | 30.55 | 29.06 | 29.99 | 1,166,719 | -0.59(-1.93%) |
Feb 20, 2015 | 30.93 | 31.04 | 30.52 | 30.58 | 545,811 | -0.27(-0.88%) |
Feb 19, 2015 | 31.19 | 31.55 | 30.54 | 30.85 | 874,311 | -0.15(-0.48%) |
Feb 18, 2015 | 30.28 | 31.78 | 30.04 | 31.00 | 2,532,762 | +1.10(+3.68%) |
Feb 17, 2015 | 30.12 | 30.25 | 29.60 | 29.90 | 565,647 | -0.22(-0.73%) |
Feb 13, 2015 | 30.11 | 30.12 | 30.12 | 30.12 | 812,600 | +0.17(+0.57%) |
Feb 12, 2015 | 30.00 | 30.17 | 29.61 | 29.95 | 499,669 | +0.04(+0.13%) |
Feb 11, 2015 | 30.06 | 30.35 | 29.87 | 29.91 | 567,050 | -0.14(-0.47%) |
Feb 10, 2015 | 29.90 | 30.47 | 29.90 | 30.05 | 649,569 | +0.25(+0.84%) |
Feb 09, 2015 | 30.15 | 30.48 | 29.67 | 29.80 | 729,612 | -0.36(-1.19%) |
Feb 06, 2015 | 30.00 | 30.40 | 29.50 | 30.16 | 713,466 | +0.08(+0.27%) |
Feb 05, 2015 | 30.48 | 30.97 | 29.43 | 30.08 | 915,039 | +0.08(+0.27%) |
Feb 04, 2015 | 29.45 | 30.38 | 29.32 | 30.00 | 759,123 | +0.53(+1.80%) |
Feb 03, 2015 | 28.54 | 29.57 | 28.25 | 29.47 | 475,560 | +0.92(+3.22%) |