Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.17 | 28.37 | 27.53 | 27.98 | 727,961 | +0.04(+0.13%) |
Apr 29, 2015 | 27.58 | 29.44 | 27.26 | 27.94 | 2,154,638 | -0.94(-3.27%) |
Apr 28, 2015 | 27.56 | 28.90 | 27.37 | 28.89 | 1,785,635 | +1.21(+4.38%) |
Apr 27, 2015 | 28.50 | 28.74 | 27.24 | 27.67 | 1,052,442 | -0.87(-3.05%) |
Apr 24, 2015 | 28.29 | 28.67 | 27.90 | 28.55 | 737,189 | +0.40(+1.40%) |
Apr 23, 2015 | 27.60 | 28.15 | 27.40 | 28.15 | 619,126 | +0.66(+2.42%) |
Apr 22, 2015 | 27.52 | 27.95 | 27.15 | 27.49 | 1,107,544 | -0.02(-0.07%) |
Apr 21, 2015 | 27.86 | 28.11 | 27.05 | 27.50 | 1,062,589 | -0.36(-1.29%) |
Apr 20, 2015 | 27.60 | 28.46 | 27.54 | 27.86 | 1,118,540 | +0.41(+1.51%) |
Apr 17, 2015 | 26.86 | 27.51 | 26.32 | 27.45 | 849,162 | +0.37(+1.36%) |
Apr 16, 2015 | 26.81 | 27.40 | 26.57 | 27.08 | 811,081 | +0.01(+0.03%) |
Apr 15, 2015 | 27.22 | 27.68 | 26.94 | 27.07 | 762,690 | +0.07(+0.27%) |
Apr 14, 2015 | 27.30 | 27.44 | 26.90 | 27.00 | 545,459 | -0.23(-0.86%) |
Apr 13, 2015 | 27.24 | 27.55 | 26.78 | 27.23 | 781,293 | +0.22(+0.80%) |
Apr 10, 2015 | 26.18 | 27.09 | 25.86 | 27.02 | 560,393 | +0.97(+3.73%) |
Apr 09, 2015 | 26.13 | 26.61 | 25.90 | 26.05 | 725,198 | -0.08(-0.31%) |
Apr 08, 2015 | 26.58 | 26.92 | 25.88 | 26.13 | 706,801 | -0.34(-1.29%) |
Apr 07, 2015 | 26.85 | 27.45 | 26.35 | 26.47 | 754,937 | -0.49(-1.80%) |
Apr 06, 2015 | 26.24 | 27.52 | 26.18 | 26.96 | 1,139,011 | +0.63(+2.39%) |
Apr 02, 2015 | 26.58 | 26.33 | 26.33 | 26.33 | 738,431 | -0.35(-1.31%) |
Apr 01, 2015 | 25.39 | 27.12 | 25.39 | 26.68 | 1,496,351 | +1.02(+3.99%) |
Mar 31, 2015 | 24.61 | 25.76 | 24.51 | 25.65 | 1,191,102 | +0.80(+3.22%) |
Mar 30, 2015 | 24.30 | 25.08 | 24.05 | 24.85 | 769,836 | +0.74(+3.06%) |
Mar 27, 2015 | 24.22 | 24.30 | 23.58 | 24.12 | 562,323 | -0.09(-0.37%) |
Mar 26, 2015 | 24.31 | 25.05 | 23.70 | 24.21 | 705,353 | -0.01(-0.04%) |
Mar 25, 2015 | 24.04 | 24.67 | 24.04 | 24.22 | 1,082,716 | +0.30(+1.24%) |
Mar 24, 2015 | 24.13 | 24.18 | 23.40 | 23.92 | 1,654,772 | -0.27(-1.11%) |
Mar 23, 2015 | 24.77 | 25.14 | 24.05 | 24.19 | 1,276,915 | -0.68(-2.75%) |
Mar 20, 2015 | 25.32 | 25.55 | 24.87 | 24.87 | 1,414,974 | -0.32(-1.28%) |
Mar 19, 2015 | 24.51 | 25.28 | 24.27 | 25.19 | 773,219 | +0.21(+0.83%) |
Mar 18, 2015 | 23.81 | 25.37 | 23.21 | 24.99 | 1,398,740 | +0.93(+3.85%) |
Mar 17, 2015 | 23.97 | 24.48 | 23.37 | 24.06 | 967,586 | -0.05(-0.19%) |
Mar 16, 2015 | 25.19 | 25.41 | 23.75 | 24.11 | 1,638,696 | -1.11(-4.38%) |
Mar 13, 2015 | 25.02 | 25.28 | 24.15 | 25.21 | 1,081,188 | -0.09(-0.36%) |
Mar 12, 2015 | 25.61 | 26.13 | 25.21 | 25.30 | 1,053,244 | -0.24(-0.95%) |
Mar 11, 2015 | 24.98 | 25.57 | 24.74 | 25.55 | 1,012,589 | +0.42(+1.68%) |
Mar 10, 2015 | 26.06 | 26.09 | 25.08 | 25.12 | 2,382,786 | -1.30(-4.93%) |
Mar 09, 2015 | 24.23 | 27.14 | 24.23 | 26.43 | 5,512,935 | +3.44(+14.97%) |
Mar 06, 2015 | 23.06 | 23.40 | 22.71 | 22.98 | 1,233,160 | -0.37(-1.58%) |
Mar 05, 2015 | 21.80 | 23.51 | 21.56 | 23.35 | 1,516,412 | +1.70(+7.84%) |
Mar 04, 2015 | 21.03 | 21.79 | 20.60 | 21.65 | 1,023,218 | +0.59(+2.82%) |
Mar 03, 2015 | 21.06 | 21.69 | 20.93 | 21.06 | 870,572 | -0.04(-0.21%) |
Mar 02, 2015 | 20.87 | 21.40 | 20.55 | 21.11 | 925,977 | +0.22(+1.03%) |
Feb 27, 2015 | 20.92 | 21.18 | 20.31 | 20.89 | 788,223 | +0.02(+0.09%) |
Feb 26, 2015 | 20.85 | 21.09 | 20.22 | 20.87 | 724,481 | -0.14(-0.68%) |
Feb 25, 2015 | 22.21 | 22.52 | 20.04 | 21.02 | 2,359,024 | -1.24(-5.55%) |
Feb 24, 2015 | 22.27 | 22.44 | 21.83 | 22.25 | 885,517 | +0.06(+0.26%) |
Feb 23, 2015 | 22.28 | 22.80 | 21.87 | 22.19 | 1,014,094 | -0.21(-0.92%) |
Feb 20, 2015 | 22.42 | 22.73 | 21.99 | 22.40 | 790,213 | -0.01(-0.04%) |
Feb 19, 2015 | 21.87 | 22.88 | 21.73 | 22.41 | 759,972 | -0.06(-0.28%) |
Feb 18, 2015 | 22.72 | 23.08 | 22.27 | 22.47 | 804,797 | -0.40(-1.76%) |
Feb 17, 2015 | 22.53 | 23.03 | 22.09 | 22.87 | 639,710 | +0.04(+0.16%) |
Feb 13, 2015 | 23.54 | 22.84 | 22.84 | 22.84 | 1,022,070 | -0.50(-2.15%) |
Feb 12, 2015 | 22.92 | 24.10 | 22.61 | 23.34 | 1,265,187 | +0.82(+3.66%) |
Feb 11, 2015 | 22.48 | 22.98 | 21.50 | 22.52 | 1,414,478 | -0.35(-1.53%) |
Feb 10, 2015 | 24.20 | 24.20 | 22.60 | 22.87 | 1,288,001 | -1.23(-5.09%) |
Feb 09, 2015 | 24.51 | 24.51 | 23.68 | 24.09 | 1,562,924 | +0.33(+1.39%) |
Feb 06, 2015 | 24.03 | 24.32 | 22.97 | 23.76 | 2,192,681 | +0.05(+0.23%) |
Feb 05, 2015 | 22.78 | 24.44 | 22.44 | 23.71 | 3,049,680 | +1.72(+7.82%) |
Feb 04, 2015 | 22.39 | 22.76 | 21.50 | 21.99 | 1,990,348 | -0.67(-2.96%) |
Feb 03, 2015 | 22.34 | 23.32 | 21.95 | 22.66 | 1,693,122 | +0.10(+0.44%) |