Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.17 | 30.27 | 29.68 | 29.89 | 887,960 | -0.35(-1.16%) |
Apr 29, 2015 | 30.40 | 30.68 | 29.82 | 30.25 | 1,136,528 | -0.27(-0.89%) |
Apr 28, 2015 | 29.67 | 31.71 | 29.62 | 30.52 | 2,690,884 | +0.94(+3.18%) |
Apr 27, 2015 | 29.02 | 30.44 | 29.01 | 29.58 | 1,596,182 | +0.74(+2.56%) |
Apr 24, 2015 | 26.87 | 29.02 | 26.87 | 28.84 | 1,640,628 | +3.02(+11.68%) |
Apr 23, 2015 | 25.65 | 25.93 | 25.50 | 25.82 | 749,470 | +0.12(+0.48%) |
Apr 22, 2015 | 25.07 | 25.72 | 24.91 | 25.70 | 506,504 | +0.61(+2.42%) |
Apr 21, 2015 | 25.06 | 25.15 | 24.95 | 25.09 | 304,240 | +0.06(+0.25%) |
Apr 20, 2015 | 24.94 | 25.06 | 24.74 | 25.03 | 358,900 | +0.20(+0.81%) |
Apr 17, 2015 | 24.87 | 25.07 | 24.35 | 24.83 | 439,771 | -0.25(-0.98%) |
Apr 16, 2015 | 25.65 | 25.65 | 25.05 | 25.08 | 491,248 | -0.58(-2.26%) |
Apr 15, 2015 | 25.54 | 25.93 | 25.38 | 25.66 | 455,769 | +0.18(+0.73%) |
Apr 14, 2015 | 25.40 | 25.55 | 24.97 | 25.47 | 274,036 | +0.04(+0.17%) |
Apr 13, 2015 | 25.32 | 25.50 | 25.08 | 25.43 | 265,755 | +0.14(+0.56%) |
Apr 10, 2015 | 25.40 | 25.50 | 25.08 | 25.29 | 365,837 | -0.04(-0.14%) |
Apr 09, 2015 | 25.01 | 25.37 | 25.01 | 25.32 | 481,585 | +0.26(+1.05%) |
Apr 08, 2015 | 24.70 | 25.14 | 24.67 | 25.06 | 360,329 | +0.37(+1.50%) |
Apr 07, 2015 | 24.80 | 25.00 | 24.69 | 24.69 | 286,611 | -0.16(-0.64%) |
Apr 06, 2015 | 24.41 | 25.00 | 24.29 | 24.85 | 539,389 | +0.35(+1.44%) |
Apr 02, 2015 | 24.22 | 24.50 | 24.50 | 24.50 | 353,022 | +0.30(+1.24%) |
Apr 01, 2015 | 24.89 | 24.89 | 24.15 | 24.20 | 475,754 | -0.69(-2.79%) |
Mar 31, 2015 | 24.57 | 25.15 | 24.47 | 24.89 | 396,165 | +0.17(+0.68%) |
Mar 30, 2015 | 24.50 | 24.88 | 24.32 | 24.72 | 468,111 | +0.34(+1.41%) |
Mar 27, 2015 | 24.29 | 24.63 | 24.19 | 24.38 | 377,311 | +0.04(+0.14%) |
Mar 26, 2015 | 24.62 | 24.73 | 24.26 | 24.35 | 487,330 | -0.34(-1.39%) |
Mar 25, 2015 | 25.62 | 25.63 | 24.65 | 24.69 | 467,559 | -0.84(-3.31%) |
Mar 24, 2015 | 24.71 | 26.04 | 24.65 | 25.53 | 1,026,477 | +0.89(+3.60%) |
Mar 23, 2015 | 24.82 | 25.13 | 24.62 | 24.65 | 568,998 | -0.18(-0.71%) |
Mar 20, 2015 | 24.90 | 24.93 | 24.55 | 24.82 | 1,515,200 | +0.03(+0.11%) |
Mar 19, 2015 | 24.79 | 24.95 | 24.58 | 24.80 | 397,749 | -0.04(-0.18%) |
Mar 18, 2015 | 24.74 | 24.94 | 24.45 | 24.84 | 640,694 | +0.07(+0.28%) |
Mar 17, 2015 | 24.94 | 25.16 | 24.70 | 24.77 | 998,266 | -0.28(-1.12%) |
Mar 16, 2015 | 25.27 | 25.49 | 25.03 | 25.05 | 1,195,214 | -0.08(-0.31%) |
Mar 13, 2015 | 25.04 | 25.31 | 24.93 | 25.13 | 626,040 | +0.03(+0.10%) |
Mar 12, 2015 | 24.95 | 25.30 | 24.93 | 25.10 | 510,794 | +0.24(+0.95%) |
Mar 11, 2015 | 24.67 | 25.06 | 24.61 | 24.87 | 711,903 | +0.21(+0.86%) |
Mar 10, 2015 | 24.40 | 24.80 | 24.40 | 24.65 | 670,743 | +0.14(+0.57%) |
Mar 09, 2015 | 24.65 | 24.79 | 24.33 | 24.51 | 432,161 | -0.15(-0.61%) |
Mar 06, 2015 | 24.51 | 24.87 | 24.46 | 24.66 | 508,479 | +0.02(+0.08%) |
Mar 05, 2015 | 25.06 | 25.15 | 24.60 | 24.64 | 581,489 | -0.40(-1.58%) |
Mar 04, 2015 | 25.45 | 25.57 | 25.02 | 25.04 | 661,033 | -0.54(-2.10%) |
Mar 03, 2015 | 26.20 | 26.29 | 25.40 | 25.57 | 1,218,324 | -0.54(-2.09%) |
Mar 02, 2015 | 26.37 | 26.66 | 25.92 | 26.12 | 1,135,768 | -0.07(-0.27%) |
Feb 27, 2015 | 26.06 | 26.22 | 25.88 | 26.19 | 737,498 | +0.12(+0.47%) |
Feb 26, 2015 | 26.15 | 26.19 | 25.87 | 26.07 | 657,128 | -0.03(-0.10%) |
Feb 25, 2015 | 26.15 | 26.32 | 25.87 | 26.09 | 495,258 | -0.12(-0.47%) |
Feb 24, 2015 | 26.71 | 26.78 | 26.16 | 26.22 | 355,183 | -0.44(-1.65%) |
Feb 23, 2015 | 27.10 | 27.29 | 26.53 | 26.66 | 340,241 | -0.34(-1.27%) |
Feb 20, 2015 | 27.11 | 27.21 | 26.73 | 27.00 | 352,315 | -0.06(-0.23%) |
Feb 19, 2015 | 27.10 | 27.23 | 26.90 | 27.06 | 373,793 | -0.04(-0.13%) |
Feb 18, 2015 | 27.06 | 27.51 | 26.97 | 27.09 | 471,337 | -0.05(-0.19%) |
Feb 17, 2015 | 27.55 | 27.55 | 26.92 | 27.15 | 595,410 | -0.40(-1.44%) |
Feb 13, 2015 | 27.66 | 27.54 | 27.54 | 27.54 | 469,869 | -0.08(-0.29%) |
Feb 12, 2015 | 27.22 | 27.70 | 27.14 | 27.62 | 650,817 | +0.40(+1.49%) |
Feb 11, 2015 | 27.31 | 27.50 | 27.13 | 27.22 | 448,536 | -0.12(-0.45%) |
Feb 10, 2015 | 27.89 | 27.92 | 27.16 | 27.34 | 649,154 | -0.54(-1.92%) |
Feb 09, 2015 | 28.61 | 28.68 | 27.82 | 27.88 | 586,223 | -0.41(-1.46%) |
Feb 06, 2015 | 27.23 | 29.62 | 26.98 | 28.29 | 1,839,365 | +0.86(+3.14%) |
Feb 05, 2015 | 27.71 | 27.85 | 27.35 | 27.43 | 1,025,692 | -0.25(-0.89%) |
Feb 04, 2015 | 27.54 | 27.96 | 27.45 | 27.67 | 870,556 | +0.13(+0.48%) |
Feb 03, 2015 | 27.48 | 27.56 | 26.45 | 27.54 | 1,144,867 | -0.51(-1.82%) |