Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.68 | 29.78 | 29.20 | 29.41 | 902,536 | -0.35(-1.16%) |
Apr 29, 2015 | 29.91 | 30.18 | 29.34 | 29.76 | 1,155,184 | -0.27(-0.89%) |
Apr 28, 2015 | 29.19 | 31.20 | 29.14 | 30.03 | 2,735,055 | +0.93(+3.18%) |
Apr 27, 2015 | 28.56 | 29.95 | 28.54 | 29.10 | 1,622,383 | +0.73(+2.56%) |
Apr 24, 2015 | 26.44 | 28.55 | 26.44 | 28.37 | 1,667,559 | +2.97(+11.68%) |
Apr 23, 2015 | 25.23 | 25.51 | 25.09 | 25.41 | 761,773 | +0.12(+0.48%) |
Apr 22, 2015 | 24.66 | 25.30 | 24.51 | 25.29 | 514,819 | +0.60(+2.42%) |
Apr 21, 2015 | 24.65 | 24.74 | 24.55 | 24.69 | 309,234 | +0.06(+0.25%) |
Apr 20, 2015 | 24.54 | 24.65 | 24.34 | 24.63 | 364,791 | +0.20(+0.81%) |
Apr 17, 2015 | 24.47 | 24.66 | 23.95 | 24.43 | 446,990 | -0.24(-0.98%) |
Apr 16, 2015 | 25.23 | 25.23 | 24.65 | 24.67 | 499,312 | -0.57(-2.26%) |
Apr 15, 2015 | 25.13 | 25.51 | 24.97 | 25.24 | 463,250 | +0.18(+0.72%) |
Apr 14, 2015 | 24.99 | 25.14 | 24.57 | 25.06 | 278,534 | +0.04(+0.17%) |
Apr 13, 2015 | 24.91 | 25.09 | 24.67 | 25.02 | 270,117 | +0.14(+0.56%) |
Apr 10, 2015 | 24.99 | 25.09 | 24.67 | 24.88 | 371,842 | -0.03(-0.14%) |
Apr 09, 2015 | 24.60 | 24.96 | 24.60 | 24.91 | 489,490 | +0.26(+1.05%) |
Apr 08, 2015 | 24.30 | 24.73 | 24.27 | 24.65 | 366,243 | +0.36(+1.50%) |
Apr 07, 2015 | 24.40 | 24.59 | 24.29 | 24.29 | 291,316 | -0.16(-0.64%) |
Apr 06, 2015 | 24.01 | 24.59 | 23.89 | 24.45 | 548,243 | +0.35(+1.44%) |
Apr 02, 2015 | 23.83 | 24.10 | 24.10 | 24.10 | 358,817 | +0.29(+1.24%) |
Apr 01, 2015 | 24.49 | 24.49 | 23.76 | 23.81 | 483,563 | -0.68(-2.79%) |
Mar 31, 2015 | 24.17 | 24.75 | 24.07 | 24.49 | 402,668 | +0.16(+0.68%) |
Mar 30, 2015 | 24.10 | 24.48 | 23.92 | 24.33 | 475,795 | +0.34(+1.41%) |
Mar 27, 2015 | 23.89 | 24.23 | 23.80 | 23.99 | 383,505 | +0.03(+0.14%) |
Mar 26, 2015 | 24.22 | 24.33 | 23.87 | 23.95 | 495,330 | -0.34(-1.39%) |
Mar 25, 2015 | 25.21 | 25.22 | 24.26 | 24.29 | 475,234 | -0.83(-3.31%) |
Mar 24, 2015 | 24.31 | 25.62 | 24.25 | 25.12 | 1,043,327 | +0.87(+3.60%) |
Mar 23, 2015 | 24.42 | 24.72 | 24.22 | 24.25 | 578,338 | -0.17(-0.71%) |
Mar 20, 2015 | 24.50 | 24.52 | 24.15 | 24.42 | 1,540,072 | +0.03(+0.11%) |
Mar 19, 2015 | 24.39 | 24.55 | 24.18 | 24.39 | 404,278 | -0.04(-0.18%) |
Mar 18, 2015 | 24.34 | 24.54 | 24.06 | 24.44 | 651,211 | +0.07(+0.28%) |
Mar 17, 2015 | 24.53 | 24.75 | 24.30 | 24.37 | 1,014,653 | -0.28(-1.12%) |
Mar 16, 2015 | 24.86 | 25.08 | 24.63 | 24.65 | 1,214,834 | -0.08(-0.32%) |
Mar 13, 2015 | 24.64 | 24.91 | 24.52 | 24.72 | 636,316 | +0.03(+0.11%) |
Mar 12, 2015 | 24.55 | 24.89 | 24.52 | 24.70 | 519,179 | +0.23(+0.95%) |
Mar 11, 2015 | 24.27 | 24.65 | 24.22 | 24.46 | 723,588 | +0.21(+0.86%) |
Mar 10, 2015 | 24.01 | 24.40 | 24.01 | 24.26 | 681,753 | +0.14(+0.57%) |
Mar 09, 2015 | 24.26 | 24.39 | 23.94 | 24.12 | 439,255 | -0.15(-0.61%) |
Mar 06, 2015 | 24.11 | 24.47 | 24.07 | 24.27 | 516,825 | +0.02(+0.08%) |
Mar 05, 2015 | 24.66 | 24.75 | 24.20 | 24.25 | 591,034 | -0.39(-1.58%) |
Mar 04, 2015 | 25.04 | 25.16 | 24.62 | 24.63 | 671,884 | -0.53(-2.10%) |
Mar 03, 2015 | 25.77 | 25.87 | 24.99 | 25.16 | 1,238,323 | -0.54(-2.09%) |
Mar 02, 2015 | 25.95 | 26.23 | 25.50 | 25.70 | 1,154,411 | -0.07(-0.27%) |
Feb 27, 2015 | 25.64 | 25.80 | 25.46 | 25.77 | 749,604 | +0.12(+0.47%) |
Feb 26, 2015 | 25.73 | 25.77 | 25.46 | 25.65 | 667,915 | -0.03(-0.10%) |
Feb 25, 2015 | 25.73 | 25.90 | 25.46 | 25.67 | 503,387 | -0.12(-0.47%) |
Feb 24, 2015 | 26.28 | 26.35 | 25.74 | 25.79 | 361,014 | -0.43(-1.65%) |
Feb 23, 2015 | 26.67 | 26.85 | 26.10 | 26.22 | 345,826 | -0.34(-1.27%) |
Feb 20, 2015 | 26.67 | 26.77 | 26.29 | 26.56 | 358,098 | -0.06(-0.23%) |
Feb 19, 2015 | 26.67 | 26.80 | 26.47 | 26.62 | 379,929 | -0.03(-0.13%) |
Feb 18, 2015 | 26.62 | 27.06 | 26.54 | 26.66 | 479,074 | -0.05(-0.19%) |
Feb 17, 2015 | 27.11 | 27.11 | 26.48 | 26.71 | 605,184 | -0.39(-1.44%) |
Feb 13, 2015 | 27.21 | 27.10 | 27.10 | 27.10 | 477,582 | -0.08(-0.29%) |
Feb 12, 2015 | 26.78 | 27.25 | 26.70 | 27.18 | 661,500 | +0.40(+1.48%) |
Feb 11, 2015 | 26.87 | 27.05 | 26.69 | 26.78 | 455,899 | -0.12(-0.45%) |
Feb 10, 2015 | 27.44 | 27.47 | 26.72 | 26.90 | 659,809 | -0.53(-1.92%) |
Feb 09, 2015 | 28.14 | 28.22 | 27.37 | 27.43 | 595,846 | -0.41(-1.46%) |
Feb 06, 2015 | 26.80 | 29.14 | 26.54 | 27.83 | 1,869,559 | +0.85(+3.14%) |
Feb 05, 2015 | 27.26 | 27.40 | 26.91 | 26.99 | 1,042,529 | -0.24(-0.89%) |
Feb 04, 2015 | 27.10 | 27.51 | 27.01 | 27.23 | 884,846 | +0.13(+0.48%) |
Feb 03, 2015 | 27.04 | 27.11 | 26.03 | 27.10 | 1,163,660 | -0.50(-1.82%) |