Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.01 | 29.35 | 27.90 | 29.23 | 244,618 | -0.02(-0.07%) |
Apr 29, 2015 | 29.39 | 29.88 | 29.12 | 29.25 | 88,462 | -0.25(-0.85%) |
Apr 28, 2015 | 29.26 | 29.87 | 28.97 | 29.50 | 114,831 | +0.16(+0.55%) |
Apr 27, 2015 | 29.32 | 30.00 | 29.11 | 29.34 | 113,659 | +0.01(+0.03%) |
Apr 24, 2015 | 29.65 | 29.65 | 28.90 | 29.33 | 216,635 | -0.26(-0.88%) |
Apr 23, 2015 | 28.40 | 29.77 | 28.24 | 29.59 | 161,217 | +1.08(+3.79%) |
Apr 22, 2015 | 28.32 | 28.82 | 28.06 | 28.51 | 70,069 | +0.08(+0.28%) |
Apr 21, 2015 | 28.46 | 28.61 | 28.07 | 28.43 | 92,547 | +0.00(+0.00%) |
Apr 20, 2015 | 27.75 | 28.73 | 27.63 | 28.43 | 145,544 | +0.87(+3.16%) |
Apr 17, 2015 | 27.90 | 28.06 | 27.15 | 27.56 | 191,311 | -0.54(-1.92%) |
Apr 16, 2015 | 27.87 | 28.55 | 27.69 | 28.10 | 94,746 | +0.26(+0.93%) |
Apr 15, 2015 | 27.91 | 28.09 | 27.58 | 27.84 | 50,607 | +0.14(+0.51%) |
Apr 14, 2015 | 27.94 | 28.22 | 27.59 | 27.70 | 59,496 | -0.13(-0.47%) |
Apr 13, 2015 | 27.81 | 28.32 | 27.40 | 27.83 | 63,865 | -0.07(-0.25%) |
Apr 10, 2015 | 27.44 | 28.03 | 27.30 | 27.90 | 118,476 | +0.64(+2.35%) |
Apr 09, 2015 | 27.51 | 27.80 | 27.07 | 27.26 | 70,084 | -0.22(-0.80%) |
Apr 08, 2015 | 27.16 | 27.52 | 27.16 | 27.48 | 69,457 | +0.26(+0.96%) |
Apr 07, 2015 | 27.69 | 27.80 | 27.17 | 27.22 | 58,402 | -0.43(-1.56%) |
Apr 06, 2015 | 27.22 | 27.80 | 27.09 | 27.65 | 62,132 | +0.31(+1.13%) |
Apr 02, 2015 | 27.07 | 27.34 | 27.34 | 27.34 | 84,100 | +0.17(+0.63%) |
Apr 01, 2015 | 27.63 | 27.63 | 26.92 | 27.17 | 123,359 | -0.62(-2.23%) |
Mar 31, 2015 | 27.96 | 28.64 | 27.74 | 27.79 | 104,581 | -0.36(-1.28%) |
Mar 30, 2015 | 27.99 | 28.46 | 27.82 | 28.15 | 87,978 | +0.19(+0.68%) |
Mar 27, 2015 | 27.83 | 28.03 | 27.25 | 27.96 | 148,062 | +0.08(+0.29%) |
Mar 26, 2015 | 26.34 | 27.90 | 26.22 | 27.88 | 194,452 | +1.39(+5.25%) |
Mar 25, 2015 | 26.61 | 26.87 | 26.23 | 26.49 | 181,834 | +0.10(+0.38%) |
Mar 24, 2015 | 26.39 | 26.49 | 26.01 | 26.39 | 170,251 | +0.06(+0.23%) |
Mar 23, 2015 | 26.13 | 26.40 | 25.97 | 26.33 | 210,220 | +0.13(+0.50%) |
Mar 20, 2015 | 26.29 | 26.35 | 26.07 | 26.20 | 293,744 | -0.05(-0.19%) |
Mar 19, 2015 | 26.58 | 26.64 | 26.16 | 26.25 | 127,976 | -0.35(-1.32%) |
Mar 18, 2015 | 26.27 | 26.87 | 26.04 | 26.60 | 104,614 | +0.07(+0.26%) |
Mar 17, 2015 | 26.25 | 26.62 | 25.71 | 26.53 | 143,353 | +0.27(+1.03%) |
Mar 16, 2015 | 25.89 | 26.32 | 25.55 | 26.26 | 114,833 | +0.56(+2.18%) |
Mar 13, 2015 | 25.95 | 26.32 | 25.48 | 25.70 | 203,498 | -0.35(-1.34%) |
Mar 12, 2015 | 25.65 | 26.22 | 25.17 | 26.05 | 260,655 | +0.55(+2.16%) |
Mar 11, 2015 | 25.42 | 25.54 | 24.98 | 25.50 | 171,725 | +0.07(+0.28%) |
Mar 10, 2015 | 25.94 | 26.00 | 24.61 | 25.43 | 232,109 | -0.78(-2.98%) |
Mar 09, 2015 | 26.25 | 26.35 | 25.49 | 26.21 | 180,339 | +0.11(+0.42%) |
Mar 06, 2015 | 25.52 | 26.17 | 25.34 | 26.10 | 165,259 | +0.32(+1.24%) |
Mar 05, 2015 | 25.79 | 25.96 | 25.47 | 25.78 | 145,651 | +0.00(+0.00%) |
Mar 04, 2015 | 25.95 | 26.39 | 25.66 | 25.78 | 99,239 | -0.32(-1.23%) |
Mar 03, 2015 | 26.42 | 26.42 | 25.68 | 26.10 | 242,415 | -0.51(-1.92%) |
Mar 02, 2015 | 26.29 | 26.84 | 26.15 | 26.61 | 192,979 | +0.36(+1.37%) |
Feb 27, 2015 | 26.30 | 26.35 | 25.62 | 26.25 | 301,472 | -0.02(-0.08%) |
Feb 26, 2015 | 25.88 | 26.39 | 25.85 | 26.27 | 234,521 | +0.25(+0.96%) |
Feb 25, 2015 | 24.81 | 26.04 | 24.50 | 26.02 | 266,241 | +1.16(+4.67%) |
Feb 24, 2015 | 23.75 | 25.90 | 23.58 | 24.86 | 385,643 | +1.18(+4.98%) |
Feb 23, 2015 | 22.94 | 23.75 | 22.50 | 23.68 | 289,811 | +0.73(+3.18%) |
Feb 20, 2015 | 23.99 | 24.00 | 22.12 | 22.95 | 1,200,518 | -1.08(-4.49%) |
Feb 19, 2015 | 23.91 | 24.20 | 23.54 | 24.03 | 264,446 | -0.03(-0.12%) |
Feb 18, 2015 | 23.53 | 24.13 | 23.37 | 24.06 | 245,463 | +0.43(+1.82%) |
Feb 17, 2015 | 24.02 | 24.26 | 23.35 | 23.63 | 209,975 | -0.45(-1.87%) |
Feb 13, 2015 | 24.44 | 24.08 | 24.08 | 24.08 | 291,000 | -0.05(-0.21%) |
Feb 12, 2015 | 25.57 | 25.80 | 23.25 | 24.13 | 1,136,224 | -1.30(-5.11%) |
Feb 11, 2015 | 27.03 | 27.03 | 25.37 | 25.43 | 421,892 | -1.78(-6.54%) |
Feb 10, 2015 | 29.23 | 29.40 | 27.16 | 27.21 | 473,478 | -1.65(-5.72%) |
Feb 09, 2015 | 27.92 | 29.05 | 26.00 | 28.86 | 904,026 | +1.45(+5.29%) |
Feb 06, 2015 | 26.06 | 28.20 | 25.86 | 27.41 | 612,785 | +1.28(+4.90%) |
Feb 05, 2015 | 27.04 | 27.24 | 25.65 | 26.13 | 243,070 | -0.74(-2.75%) |
Feb 04, 2015 | 26.80 | 27.45 | 26.76 | 26.87 | 233,414 | +0.07(+0.26%) |
Feb 03, 2015 | 26.14 | 27.32 | 26.14 | 26.80 | 432,222 | +0.91(+3.49%) |