Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.01 | 28.55 | 26.51 | 28.03 | 11,277,380 | +1.19(+4.43%) |
Apr 29, 2015 | 26.44 | 27.08 | 26.29 | 26.84 | 5,479,291 | +0.18(+0.68%) |
Apr 28, 2015 | 25.94 | 26.75 | 25.92 | 26.66 | 6,282,795 | +0.72(+2.78%) |
Apr 27, 2015 | 25.58 | 26.07 | 25.58 | 25.94 | 6,233,280 | +0.16(+0.62%) |
Apr 24, 2015 | 26.49 | 26.90 | 25.22 | 25.78 | 9,699,101 | -0.63(-2.39%) |
Apr 23, 2015 | 26.28 | 27.09 | 26.27 | 26.41 | 7,724,982 | -0.01(-0.04%) |
Apr 22, 2015 | 26.16 | 26.65 | 26.09 | 26.42 | 6,377,837 | +0.33(+1.26%) |
Apr 21, 2015 | 27.09 | 27.15 | 25.96 | 26.09 | 10,205,581 | -0.86(-3.19%) |
Apr 20, 2015 | 26.94 | 27.25 | 26.64 | 26.95 | 8,753,772 | -0.21(-0.77%) |
Apr 17, 2015 | 26.18 | 27.22 | 26.06 | 27.16 | 12,192,847 | +0.76(+2.88%) |
Apr 16, 2015 | 26.42 | 27.18 | 26.31 | 26.40 | 10,077,367 | -0.29(-1.09%) |
Apr 15, 2015 | 25.60 | 26.86 | 25.40 | 26.69 | 10,381,839 | +1.35(+5.33%) |
Apr 14, 2015 | 24.69 | 25.36 | 24.60 | 25.34 | 4,938,049 | +0.82(+3.34%) |
Apr 13, 2015 | 24.38 | 24.59 | 24.15 | 24.52 | 5,779,206 | +0.26(+1.07%) |
Apr 10, 2015 | 24.57 | 24.64 | 24.02 | 24.26 | 4,769,371 | -0.25(-1.02%) |
Apr 09, 2015 | 24.79 | 24.83 | 24.21 | 24.51 | 7,078,212 | +0.41(+1.70%) |
Apr 08, 2015 | 24.78 | 24.91 | 23.91 | 24.10 | 7,804,877 | -0.74(-2.98%) |
Apr 07, 2015 | 24.53 | 25.14 | 24.33 | 24.84 | 7,151,881 | +0.45(+1.85%) |
Apr 06, 2015 | 24.09 | 24.52 | 23.77 | 24.39 | 6,580,595 | +0.35(+1.46%) |
Apr 02, 2015 | 22.75 | 24.04 | 24.04 | 24.04 | 9,684,400 | +1.18(+5.16%) |
Apr 01, 2015 | 23.41 | 23.45 | 22.82 | 22.86 | 7,765,496 | -0.33(-1.42%) |
Mar 31, 2015 | 22.75 | 23.34 | 22.56 | 23.19 | 6,925,149 | +0.16(+0.69%) |
Mar 30, 2015 | 22.41 | 23.07 | 22.28 | 23.03 | 6,580,434 | +0.71(+3.18%) |
Mar 27, 2015 | 22.42 | 22.75 | 22.15 | 22.32 | 7,392,461 | -0.21(-0.93%) |
Mar 26, 2015 | 23.64 | 23.72 | 22.45 | 22.53 | 6,336,101 | -0.79(-3.39%) |
Mar 25, 2015 | 23.00 | 23.34 | 22.67 | 23.32 | 7,129,380 | +0.44(+1.92%) |
Mar 24, 2015 | 22.90 | 23.02 | 22.58 | 22.88 | 7,666,289 | +0.09(+0.39%) |
Mar 23, 2015 | 22.63 | 23.19 | 22.62 | 22.79 | 6,220,045 | +0.19(+0.84%) |
Mar 20, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 13,837,263 | +0.33(+1.48%) |
Mar 19, 2015 | 22.91 | 23.25 | 22.15 | 22.27 | 9,697,166 | -1.39(-5.87%) |
Mar 18, 2015 | 22.42 | 23.77 | 22.26 | 23.66 | 9,745,308 | +1.09(+4.83%) |
Mar 17, 2015 | 22.65 | 23.08 | 22.32 | 22.57 | 6,561,757 | +0.03(+0.13%) |
Mar 16, 2015 | 22.20 | 22.55 | 21.94 | 22.54 | 5,664,917 | +0.19(+0.85%) |
Mar 13, 2015 | 22.00 | 22.37 | 21.74 | 22.35 | 6,380,284 | +0.14(+0.63%) |
Mar 12, 2015 | 22.39 | 22.54 | 22.19 | 22.21 | 7,570,851 | -0.09(-0.40%) |
Mar 11, 2015 | 21.74 | 22.41 | 21.45 | 22.30 | 12,224,682 | +0.67(+3.10%) |
Mar 10, 2015 | 22.02 | 22.22 | 21.63 | 21.63 | 8,245,737 | -0.66(-2.96%) |
Mar 09, 2015 | 23.27 | 23.51 | 22.23 | 22.29 | 11,832,576 | -1.36(-5.75%) |
Mar 06, 2015 | 24.24 | 24.47 | 23.41 | 23.65 | 12,582,549 | -0.89(-3.63%) |
Mar 05, 2015 | 24.69 | 25.02 | 23.98 | 24.54 | 9,579,278 | -0.36(-1.45%) |
Mar 04, 2015 | 24.95 | 25.04 | 24.32 | 24.90 | 7,311,250 | +0.01(+0.04%) |
Mar 03, 2015 | 24.86 | 25.06 | 24.39 | 24.89 | 10,373,540 | -0.08(-0.32%) |
Mar 02, 2015 | 25.08 | 25.81 | 24.91 | 24.97 | 9,271,529 | -0.11(-0.44%) |
Feb 27, 2015 | 27.18 | 27.59 | 24.85 | 25.08 | 13,361,594 | -1.27(-4.82%) |
Feb 26, 2015 | 27.62 | 27.76 | 26.28 | 26.35 | 9,671,861 | -1.62(-5.79%) |
Feb 25, 2015 | 27.87 | 28.02 | 27.53 | 27.97 | 7,327,210 | +0.23(+0.83%) |
Feb 24, 2015 | 27.48 | 27.80 | 27.19 | 27.74 | 7,126,936 | +0.50(+1.84%) |
Feb 23, 2015 | 27.25 | 27.83 | 26.78 | 27.24 | 6,592,288 | -0.31(-1.13%) |
Feb 20, 2015 | 27.57 | 27.83 | 27.23 | 27.55 | 7,246,724 | +0.03(+0.11%) |
Feb 19, 2015 | 26.43 | 27.79 | 26.35 | 27.52 | 9,690,440 | +0.29(+1.07%) |
Feb 18, 2015 | 27.04 | 27.80 | 26.84 | 27.23 | 5,468,237 | -0.15(-0.55%) |
Feb 17, 2015 | 27.14 | 27.39 | 26.70 | 27.38 | 6,672,722 | +0.02(+0.07%) |
Feb 13, 2015 | 27.03 | 27.36 | 27.36 | 27.36 | 6,892,600 | +0.51(+1.90%) |
Feb 12, 2015 | 27.29 | 27.50 | 26.63 | 26.85 | 7,906,750 | -0.18(-0.67%) |
Feb 11, 2015 | 27.05 | 27.60 | 26.33 | 27.03 | 10,529,539 | +0.14(+0.52%) |
Feb 10, 2015 | 26.16 | 27.04 | 25.58 | 26.89 | 11,878,557 | +0.91(+3.50%) |
Feb 09, 2015 | 26.59 | 26.98 | 25.84 | 25.98 | 8,697,532 | -0.50(-1.89%) |
Feb 06, 2015 | 26.47 | 26.88 | 26.33 | 26.48 | 6,786,256 | +0.31(+1.18%) |
Feb 05, 2015 | 26.17 | 26.53 | 25.96 | 26.17 | 7,361,957 | +0.25(+0.96%) |
Feb 04, 2015 | 26.07 | 26.34 | 25.34 | 25.92 | 9,250,059 | -0.66(-2.48%) |
Feb 03, 2015 | 26.38 | 26.95 | 25.95 | 26.58 | 12,854,399 | +0.62(+2.39%) |