Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.21 | 30.31 | 29.72 | 29.94 | 886,746 | -0.35(-1.16%) |
Apr 29, 2015 | 30.44 | 30.72 | 29.87 | 30.29 | 1,134,973 | -0.27(-0.89%) |
Apr 28, 2015 | 29.71 | 31.76 | 29.66 | 30.56 | 2,687,204 | +0.94(+3.18%) |
Apr 27, 2015 | 29.06 | 30.48 | 29.05 | 29.62 | 1,593,999 | +0.74(+2.56%) |
Apr 24, 2015 | 26.91 | 29.06 | 26.91 | 28.88 | 1,638,384 | +3.02(+11.68%) |
Apr 23, 2015 | 25.68 | 25.96 | 25.53 | 25.86 | 748,445 | +0.12(+0.48%) |
Apr 22, 2015 | 25.10 | 25.75 | 24.94 | 25.74 | 505,812 | +0.61(+2.42%) |
Apr 21, 2015 | 25.09 | 25.18 | 24.99 | 25.13 | 303,823 | +0.06(+0.25%) |
Apr 20, 2015 | 24.98 | 25.09 | 24.78 | 25.07 | 358,409 | +0.20(+0.81%) |
Apr 17, 2015 | 24.91 | 25.10 | 24.38 | 24.86 | 439,170 | -0.25(-0.98%) |
Apr 16, 2015 | 25.68 | 25.68 | 25.08 | 25.11 | 490,577 | -0.58(-2.26%) |
Apr 15, 2015 | 25.58 | 25.96 | 25.42 | 25.69 | 455,145 | +0.18(+0.72%) |
Apr 14, 2015 | 25.44 | 25.59 | 25.01 | 25.51 | 273,661 | +0.04(+0.17%) |
Apr 13, 2015 | 25.36 | 25.53 | 25.11 | 25.46 | 265,392 | +0.14(+0.56%) |
Apr 10, 2015 | 25.44 | 25.53 | 25.11 | 25.32 | 365,336 | -0.04(-0.14%) |
Apr 09, 2015 | 25.04 | 25.40 | 25.04 | 25.36 | 480,926 | +0.26(+1.05%) |
Apr 08, 2015 | 24.73 | 25.17 | 24.71 | 25.09 | 359,836 | +0.37(+1.50%) |
Apr 07, 2015 | 24.84 | 25.03 | 24.72 | 24.72 | 286,219 | -0.16(-0.64%) |
Apr 06, 2015 | 24.44 | 25.03 | 24.32 | 24.88 | 538,651 | +0.35(+1.44%) |
Apr 02, 2015 | 24.26 | 24.53 | 24.53 | 24.53 | 352,540 | +0.30(+1.24%) |
Apr 01, 2015 | 24.93 | 24.93 | 24.19 | 24.23 | 475,103 | -0.70(-2.79%) |
Mar 31, 2015 | 24.60 | 25.19 | 24.50 | 24.93 | 395,624 | +0.17(+0.68%) |
Mar 30, 2015 | 24.53 | 24.92 | 24.35 | 24.76 | 467,471 | +0.34(+1.41%) |
Mar 27, 2015 | 24.32 | 24.66 | 24.23 | 24.42 | 376,795 | +0.04(+0.14%) |
Mar 26, 2015 | 24.65 | 24.77 | 24.29 | 24.38 | 486,664 | -0.34(-1.39%) |
Mar 25, 2015 | 25.66 | 25.67 | 24.69 | 24.72 | 466,920 | -0.85(-3.31%) |
Mar 24, 2015 | 24.74 | 26.08 | 24.68 | 25.57 | 1,025,074 | +0.89(+3.60%) |
Mar 23, 2015 | 24.86 | 25.16 | 24.65 | 24.68 | 568,220 | -0.18(-0.71%) |
Mar 20, 2015 | 24.93 | 24.96 | 24.58 | 24.86 | 1,513,128 | +0.03(+0.11%) |
Mar 19, 2015 | 24.82 | 24.98 | 24.61 | 24.83 | 397,205 | -0.04(-0.18%) |
Mar 18, 2015 | 24.78 | 24.98 | 24.49 | 24.87 | 639,818 | +0.07(+0.28%) |
Mar 17, 2015 | 24.97 | 25.19 | 24.73 | 24.80 | 996,901 | -0.28(-1.12%) |
Mar 16, 2015 | 25.30 | 25.52 | 25.07 | 25.08 | 1,193,580 | -0.08(-0.31%) |
Mar 13, 2015 | 25.08 | 25.35 | 24.96 | 25.16 | 625,184 | +0.03(+0.11%) |
Mar 12, 2015 | 24.99 | 25.33 | 24.96 | 25.14 | 510,096 | +0.24(+0.95%) |
Mar 11, 2015 | 24.71 | 25.09 | 24.65 | 24.90 | 710,929 | +0.21(+0.86%) |
Mar 10, 2015 | 24.43 | 24.84 | 24.43 | 24.69 | 669,826 | +0.14(+0.57%) |
Mar 09, 2015 | 24.69 | 24.82 | 24.36 | 24.55 | 431,570 | -0.15(-0.61%) |
Mar 06, 2015 | 24.54 | 24.91 | 24.49 | 24.70 | 507,783 | +0.02(+0.08%) |
Mar 05, 2015 | 25.10 | 25.19 | 24.63 | 24.68 | 580,694 | -0.40(-1.58%) |
Mar 04, 2015 | 25.49 | 25.61 | 25.06 | 25.07 | 660,129 | -0.54(-2.10%) |
Mar 03, 2015 | 26.23 | 26.33 | 25.43 | 25.61 | 1,216,658 | -0.55(-2.09%) |
Mar 02, 2015 | 26.41 | 26.70 | 25.95 | 26.15 | 1,134,214 | -0.07(-0.27%) |
Feb 27, 2015 | 26.09 | 26.26 | 25.91 | 26.23 | 736,489 | +0.12(+0.47%) |
Feb 26, 2015 | 26.19 | 26.23 | 25.91 | 26.10 | 656,229 | -0.03(-0.10%) |
Feb 25, 2015 | 26.19 | 26.36 | 25.91 | 26.13 | 494,580 | -0.12(-0.47%) |
Feb 24, 2015 | 26.74 | 26.81 | 26.20 | 26.25 | 354,698 | -0.44(-1.65%) |
Feb 23, 2015 | 27.14 | 27.32 | 26.57 | 26.69 | 339,775 | -0.34(-1.27%) |
Feb 20, 2015 | 27.15 | 27.25 | 26.76 | 27.03 | 351,833 | -0.06(-0.23%) |
Feb 19, 2015 | 27.14 | 27.27 | 26.94 | 27.10 | 373,281 | -0.04(-0.13%) |
Feb 18, 2015 | 27.10 | 27.54 | 27.01 | 27.13 | 470,693 | -0.05(-0.19%) |
Feb 17, 2015 | 27.59 | 27.59 | 26.96 | 27.18 | 594,596 | -0.40(-1.44%) |
Feb 13, 2015 | 27.69 | 27.58 | 27.58 | 27.58 | 469,226 | -0.08(-0.29%) |
Feb 12, 2015 | 27.25 | 27.74 | 27.18 | 27.66 | 649,926 | +0.40(+1.48%) |
Feb 11, 2015 | 27.35 | 27.54 | 27.17 | 27.25 | 447,922 | -0.12(-0.45%) |
Feb 10, 2015 | 27.93 | 27.96 | 27.19 | 27.38 | 648,266 | -0.54(-1.92%) |
Feb 09, 2015 | 28.64 | 28.72 | 27.86 | 27.91 | 585,421 | -0.41(-1.46%) |
Feb 06, 2015 | 27.27 | 29.66 | 27.02 | 28.33 | 1,836,850 | +0.86(+3.14%) |
Feb 05, 2015 | 27.75 | 27.89 | 27.39 | 27.47 | 1,024,289 | -0.25(-0.89%) |
Feb 04, 2015 | 27.58 | 28.00 | 27.49 | 27.71 | 869,365 | +0.13(+0.48%) |
Feb 03, 2015 | 27.52 | 27.60 | 26.49 | 27.58 | 1,143,301 | -0.51(-1.82%) |