Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.20 | 28.23 | 26.81 | 26.86 | 1,925,725 | -1.23(-4.38%) |
Apr 29, 2015 | 26.51 | 28.15 | 26.29 | 28.09 | 1,601,503 | +1.55(+5.84%) |
Apr 28, 2015 | 26.33 | 26.69 | 25.90 | 26.54 | 633,432 | +0.36(+1.37%) |
Apr 27, 2015 | 26.72 | 26.83 | 25.98 | 26.18 | 634,328 | -0.38(-1.42%) |
Apr 24, 2015 | 26.87 | 26.89 | 26.23 | 26.56 | 1,081,282 | -0.39(-1.44%) |
Apr 23, 2015 | 26.39 | 27.13 | 26.23 | 26.95 | 1,185,463 | +0.82(+3.15%) |
Apr 22, 2015 | 25.90 | 26.46 | 25.64 | 26.13 | 1,073,928 | +0.51(+2.01%) |
Apr 21, 2015 | 26.47 | 26.88 | 25.55 | 25.61 | 946,690 | -0.79(-3.01%) |
Apr 20, 2015 | 25.94 | 26.97 | 25.94 | 26.41 | 779,580 | +0.12(+0.44%) |
Apr 17, 2015 | 26.27 | 26.63 | 25.58 | 26.29 | 1,690,229 | -0.11(-0.40%) |
Apr 16, 2015 | 26.75 | 27.18 | 25.99 | 26.40 | 5,667,889 | -2.04(-7.19%) |
Apr 15, 2015 | 28.49 | 28.97 | 28.01 | 28.44 | 1,701,392 | +0.10(+0.34%) |
Apr 14, 2015 | 27.05 | 28.76 | 26.78 | 28.35 | 1,516,800 | +1.70(+6.36%) |
Apr 13, 2015 | 26.65 | 27.13 | 26.11 | 26.65 | 1,200,413 | +0.24(+0.92%) |
Apr 10, 2015 | 26.08 | 26.50 | 25.86 | 26.41 | 897,716 | +0.77(+2.99%) |
Apr 09, 2015 | 24.65 | 25.65 | 24.44 | 25.64 | 1,074,196 | +1.11(+4.54%) |
Apr 08, 2015 | 25.58 | 25.97 | 24.47 | 24.53 | 1,352,969 | -1.38(-5.31%) |
Apr 07, 2015 | 24.71 | 25.94 | 24.43 | 25.90 | 1,778,261 | +1.15(+4.66%) |
Apr 06, 2015 | 23.09 | 25.06 | 22.86 | 24.75 | 2,122,567 | +2.34(+10.42%) |
Apr 02, 2015 | 21.43 | 22.42 | 22.42 | 22.42 | 801,367 | +0.73(+3.35%) |
Apr 01, 2015 | 21.67 | 22.19 | 21.33 | 21.69 | 1,194,168 | +0.45(+2.10%) |
Mar 31, 2015 | 20.98 | 21.37 | 20.80 | 21.24 | 954,055 | +0.18(+0.87%) |
Mar 30, 2015 | 20.64 | 21.21 | 20.33 | 21.06 | 917,511 | +0.61(+2.99%) |
Mar 27, 2015 | 20.55 | 20.74 | 20.01 | 20.45 | 731,852 | -0.31(-1.49%) |
Mar 26, 2015 | 21.08 | 21.31 | 20.46 | 20.76 | 785,518 | +0.44(+2.15%) |
Mar 25, 2015 | 19.66 | 20.59 | 19.66 | 20.32 | 1,107,941 | +0.80(+4.12%) |
Mar 24, 2015 | 19.13 | 19.64 | 18.85 | 19.52 | 1,254,765 | +0.56(+2.96%) |
Mar 23, 2015 | 19.57 | 20.00 | 18.94 | 18.96 | 847,645 | -0.59(-3.02%) |
Mar 20, 2015 | 20.03 | 20.34 | 19.48 | 19.55 | 1,509,399 | +0.01(+0.05%) |
Mar 19, 2015 | 19.69 | 19.83 | 19.14 | 19.54 | 864,353 | -0.61(-3.03%) |
Mar 18, 2015 | 19.35 | 20.30 | 19.01 | 20.15 | 1,154,695 | +0.56(+2.87%) |
Mar 17, 2015 | 19.56 | 19.86 | 19.38 | 19.59 | 888,603 | -0.19(-0.98%) |
Mar 16, 2015 | 19.88 | 20.17 | 18.95 | 19.78 | 1,451,553 | -0.46(-2.25%) |
Mar 13, 2015 | 20.11 | 20.27 | 19.48 | 20.23 | 447,856 | +0.04(+0.19%) |
Mar 12, 2015 | 20.31 | 20.48 | 20.04 | 20.20 | 522,407 | +0.06(+0.29%) |
Mar 11, 2015 | 19.91 | 20.21 | 19.29 | 20.14 | 487,786 | +0.26(+1.32%) |
Mar 10, 2015 | 20.02 | 20.35 | 19.74 | 19.88 | 517,411 | -0.39(-1.91%) |
Mar 09, 2015 | 20.62 | 21.05 | 20.16 | 20.26 | 715,449 | -0.31(-1.51%) |
Mar 06, 2015 | 21.67 | 21.99 | 20.54 | 20.57 | 796,288 | -1.35(-6.14%) |
Mar 05, 2015 | 21.66 | 22.18 | 21.28 | 21.92 | 751,941 | -0.31(-1.39%) |
Mar 04, 2015 | 21.83 | 22.40 | 21.75 | 22.23 | 826,117 | +0.48(+2.23%) |
Mar 03, 2015 | 21.75 | 22.53 | 20.96 | 21.75 | 1,665,095 | +1.02(+4.91%) |
Mar 02, 2015 | 21.05 | 21.05 | 20.22 | 20.73 | 1,222,487 | -0.26(-1.25%) |
Feb 27, 2015 | 21.91 | 22.03 | 20.98 | 20.99 | 774,971 | -0.81(-3.73%) |
Feb 26, 2015 | 21.98 | 22.23 | 21.37 | 21.80 | 920,822 | -0.47(-2.13%) |
Feb 25, 2015 | 22.31 | 22.53 | 21.74 | 22.28 | 756,510 | +0.03(+0.13%) |
Feb 24, 2015 | 22.60 | 22.67 | 21.93 | 22.25 | 449,064 | -0.04(-0.17%) |
Feb 23, 2015 | 22.68 | 22.85 | 21.91 | 22.29 | 708,287 | -0.62(-2.71%) |
Feb 20, 2015 | 22.93 | 23.21 | 22.39 | 22.91 | 571,033 | -0.08(-0.34%) |
Feb 19, 2015 | 21.95 | 23.38 | 21.38 | 22.99 | 845,785 | +0.51(+2.29%) |
Feb 18, 2015 | 23.03 | 23.18 | 22.21 | 22.47 | 603,067 | -0.71(-3.05%) |
Feb 17, 2015 | 22.66 | 23.41 | 22.38 | 23.18 | 557,567 | +0.34(+1.49%) |
Feb 13, 2015 | 23.10 | 22.84 | 22.84 | 22.84 | 803,431 | +0.31(+1.38%) |
Feb 12, 2015 | 22.44 | 23.43 | 22.31 | 22.53 | 1,054,923 | +0.81(+3.75%) |
Feb 11, 2015 | 21.31 | 22.13 | 20.61 | 21.72 | 842,651 | -0.01(-0.04%) |
Feb 10, 2015 | 22.98 | 22.98 | 21.19 | 21.73 | 1,242,524 | -1.06(-4.64%) |
Feb 09, 2015 | 21.82 | 23.23 | 21.73 | 22.78 | 1,654,562 | +1.19(+5.52%) |
Feb 06, 2015 | 22.11 | 22.22 | 21.28 | 21.59 | 982,654 | -0.12(-0.54%) |
Feb 05, 2015 | 22.37 | 22.68 | 20.85 | 21.71 | 1,138,013 | -0.48(-2.18%) |
Feb 04, 2015 | 22.70 | 23.17 | 21.15 | 22.19 | 1,455,753 | -1.38(-5.84%) |
Feb 03, 2015 | 23.33 | 24.30 | 23.03 | 23.57 | 2,519,941 | +0.86(+3.80%) |