Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.88 | 25.15 | 24.51 | 24.53 | 651,333 | -0.42(-1.70%) |
Apr 29, 2015 | 25.61 | 25.61 | 24.95 | 24.96 | 553,493 | -0.88(-3.42%) |
Apr 28, 2015 | 26.81 | 26.81 | 25.49 | 25.84 | 802,482 | -0.84(-3.15%) |
Apr 27, 2015 | 26.43 | 27.16 | 26.39 | 26.68 | 874,596 | +0.23(+0.88%) |
Apr 24, 2015 | 26.69 | 26.69 | 25.63 | 26.45 | 1,438,072 | -0.20(-0.77%) |
Apr 23, 2015 | 27.20 | 27.20 | 25.47 | 26.65 | 1,207,367 | -0.51(-1.87%) |
Apr 22, 2015 | 27.21 | 27.58 | 27.01 | 27.16 | 927,167 | -0.09(-0.34%) |
Apr 21, 2015 | 27.50 | 27.50 | 27.00 | 27.25 | 1,101,154 | -0.21(-0.75%) |
Apr 20, 2015 | 27.49 | 27.55 | 27.18 | 27.46 | 694,847 | +0.22(+0.80%) |
Apr 17, 2015 | 26.74 | 27.28 | 26.67 | 27.24 | 1,260,629 | +0.41(+1.53%) |
Apr 16, 2015 | 26.50 | 26.86 | 26.48 | 26.83 | 617,764 | +0.30(+1.12%) |
Apr 15, 2015 | 26.16 | 26.58 | 25.90 | 26.53 | 415,536 | +0.51(+1.96%) |
Apr 14, 2015 | 25.89 | 26.24 | 25.71 | 26.02 | 276,959 | +0.13(+0.52%) |
Apr 13, 2015 | 26.12 | 26.25 | 25.79 | 25.89 | 414,923 | -0.32(-1.21%) |
Apr 10, 2015 | 26.31 | 26.59 | 26.11 | 26.21 | 244,965 | -0.10(-0.38%) |
Apr 09, 2015 | 26.34 | 26.43 | 26.07 | 26.31 | 528,172 | +0.07(+0.27%) |
Apr 08, 2015 | 26.10 | 26.41 | 26.10 | 26.24 | 672,215 | +0.10(+0.38%) |
Apr 07, 2015 | 26.41 | 26.69 | 26.02 | 26.14 | 671,665 | -0.19(-0.73%) |
Apr 06, 2015 | 26.04 | 26.38 | 26.04 | 26.33 | 332,776 | +0.17(+0.65%) |
Apr 02, 2015 | 26.40 | 26.16 | 26.16 | 26.16 | 277,949 | -0.25(-0.94%) |
Apr 01, 2015 | 26.36 | 26.51 | 25.80 | 26.41 | 320,832 | -0.08(-0.29%) |
Mar 31, 2015 | 26.41 | 26.68 | 26.16 | 26.48 | 382,862 | -0.06(-0.21%) |
Mar 30, 2015 | 26.56 | 26.74 | 26.34 | 26.54 | 243,606 | +0.17(+0.64%) |
Mar 27, 2015 | 26.07 | 26.40 | 25.91 | 26.37 | 194,971 | +0.34(+1.30%) |
Mar 26, 2015 | 25.70 | 26.20 | 25.61 | 26.03 | 233,326 | +0.18(+0.68%) |
Mar 25, 2015 | 26.83 | 26.83 | 25.83 | 25.85 | 477,040 | -0.90(-3.38%) |
Mar 24, 2015 | 26.23 | 26.77 | 26.02 | 26.76 | 694,263 | +0.55(+2.10%) |
Mar 23, 2015 | 26.33 | 26.58 | 25.92 | 26.21 | 689,237 | -0.21(-0.80%) |
Mar 20, 2015 | 26.76 | 26.76 | 25.94 | 26.42 | 673,917 | -0.17(-0.64%) |
Mar 19, 2015 | 26.21 | 26.72 | 25.97 | 26.59 | 368,539 | +0.29(+1.10%) |
Mar 18, 2015 | 26.48 | 26.64 | 25.83 | 26.30 | 439,444 | -0.19(-0.72%) |
Mar 17, 2015 | 26.07 | 26.50 | 25.91 | 26.49 | 570,234 | +0.28(+1.08%) |
Mar 16, 2015 | 27.42 | 27.42 | 25.96 | 26.21 | 964,176 | -1.09(-3.99%) |
Mar 13, 2015 | 27.39 | 27.52 | 26.93 | 27.30 | 483,054 | -0.07(-0.26%) |
Mar 12, 2015 | 27.25 | 27.49 | 26.67 | 27.37 | 867,068 | +0.16(+0.60%) |
Mar 11, 2015 | 26.26 | 27.22 | 26.12 | 27.20 | 685,080 | +1.09(+4.17%) |
Mar 10, 2015 | 25.95 | 26.23 | 25.77 | 26.12 | 504,731 | -0.03(-0.11%) |
Mar 09, 2015 | 26.16 | 26.53 | 25.71 | 26.14 | 766,813 | +0.11(+0.41%) |
Mar 06, 2015 | 25.97 | 26.30 | 25.56 | 26.04 | 530,106 | -0.12(-0.46%) |
Mar 05, 2015 | 26.12 | 26.42 | 26.02 | 26.16 | 594,968 | +0.06(+0.24%) |
Mar 04, 2015 | 25.80 | 26.25 | 25.44 | 26.09 | 910,901 | +0.08(+0.30%) |
Mar 03, 2015 | 26.16 | 26.68 | 25.53 | 26.02 | 1,006,320 | +0.21(+0.82%) |
Mar 02, 2015 | 25.24 | 25.93 | 25.12 | 25.80 | 752,010 | +0.63(+2.50%) |
Feb 27, 2015 | 25.39 | 25.67 | 25.07 | 25.18 | 519,974 | -0.18(-0.70%) |
Feb 26, 2015 | 25.61 | 25.86 | 25.27 | 25.35 | 586,433 | -0.22(-0.86%) |
Feb 25, 2015 | 25.27 | 25.63 | 25.15 | 25.57 | 747,642 | +0.26(+1.03%) |
Feb 24, 2015 | 24.99 | 25.43 | 24.52 | 25.31 | 1,268,694 | +0.37(+1.47%) |
Feb 23, 2015 | 25.82 | 26.00 | 24.46 | 24.94 | 2,410,288 | -1.24(-4.75%) |
Feb 20, 2015 | 27.27 | 27.33 | 25.52 | 26.19 | 1,687,390 | -1.19(-4.36%) |
Feb 19, 2015 | 27.52 | 27.78 | 24.96 | 27.38 | 3,519,854 | -2.82(-9.34%) |
Feb 18, 2015 | 30.20 | 30.43 | 29.94 | 30.20 | 651,449 | -0.17(-0.56%) |
Feb 17, 2015 | 30.31 | 31.03 | 30.18 | 30.37 | 356,148 | +0.06(+0.19%) |
Feb 13, 2015 | 30.04 | 30.31 | 30.31 | 30.31 | 460,702 | +0.18(+0.61%) |
Feb 12, 2015 | 29.74 | 30.18 | 29.64 | 30.13 | 487,554 | +0.51(+1.72%) |
Feb 11, 2015 | 29.55 | 29.89 | 29.32 | 29.62 | 300,014 | -0.01(-0.05%) |
Feb 10, 2015 | 29.52 | 29.76 | 29.13 | 29.64 | 381,766 | +0.27(+0.91%) |
Feb 09, 2015 | 29.11 | 29.77 | 28.99 | 29.37 | 521,275 | +0.18(+0.63%) |
Feb 06, 2015 | 28.94 | 29.36 | 28.62 | 29.18 | 979,794 | +0.40(+1.40%) |
Feb 05, 2015 | 29.14 | 29.35 | 28.76 | 28.78 | 593,971 | -0.16(-0.56%) |
Feb 04, 2015 | 29.06 | 29.35 | 28.40 | 28.94 | 728,461 | -0.16(-0.53%) |
Feb 03, 2015 | 28.60 | 29.16 | 28.38 | 29.10 | 959,763 | +0.75(+2.64%) |