Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.18 | 28.20 | 27.37 | 27.70 | 26,473 | -0.42(-1.49%) |
Apr 29, 2015 | 28.56 | 28.70 | 28.12 | 28.12 | 25,346 | -0.54(-1.88%) |
Apr 28, 2015 | 29.05 | 29.33 | 28.57 | 28.66 | 33,457 | -0.55(-1.88%) |
Apr 27, 2015 | 28.75 | 29.25 | 28.73 | 29.21 | 32,574 | +0.48(+1.67%) |
Apr 24, 2015 | 28.42 | 28.80 | 28.17 | 28.73 | 55,192 | +0.42(+1.48%) |
Apr 23, 2015 | 28.60 | 28.71 | 27.12 | 28.31 | 100,894 | -0.36(-1.26%) |
Apr 22, 2015 | 28.82 | 29.08 | 28.16 | 28.67 | 36,408 | -0.02(-0.07%) |
Apr 21, 2015 | 28.99 | 29.01 | 28.31 | 28.69 | 34,332 | -0.39(-1.34%) |
Apr 20, 2015 | 29.44 | 29.58 | 28.81 | 29.08 | 52,829 | -0.21(-0.72%) |
Apr 17, 2015 | 29.87 | 29.87 | 29.01 | 29.29 | 52,471 | -0.36(-1.21%) |
Apr 16, 2015 | 29.26 | 29.76 | 29.03 | 29.65 | 14,415 | +0.54(+1.86%) |
Apr 15, 2015 | 29.21 | 29.55 | 28.59 | 29.11 | 109,348 | -0.14(-0.48%) |
Apr 14, 2015 | 29.13 | 29.49 | 28.99 | 29.25 | 27,088 | +0.03(+0.10%) |
Apr 13, 2015 | 29.08 | 29.98 | 29.08 | 29.22 | 76,266 | +0.00(+0.00%) |
Apr 10, 2015 | 29.50 | 29.70 | 29.10 | 29.22 | 73,407 | -0.22(-0.75%) |
Apr 09, 2015 | 29.00 | 29.48 | 29.00 | 29.44 | 36,073 | +0.38(+1.31%) |
Apr 08, 2015 | 28.90 | 29.32 | 28.82 | 29.06 | 26,547 | +0.00(+0.00%) |
Apr 07, 2015 | 29.31 | 29.49 | 29.00 | 29.06 | 87,227 | -0.14(-0.48%) |
Apr 06, 2015 | 29.21 | 29.78 | 28.77 | 29.20 | 36,720 | -0.10(-0.34%) |
Apr 02, 2015 | 29.18 | 29.30 | 29.30 | 29.30 | 34,200 | +0.22(+0.76%) |
Apr 01, 2015 | 27.90 | 29.44 | 27.90 | 29.08 | 58,995 | +1.25(+4.49%) |
Mar 31, 2015 | 28.28 | 28.31 | 27.35 | 27.83 | 129,496 | -0.64(-2.25%) |
Mar 30, 2015 | 28.92 | 29.28 | 27.44 | 28.47 | 35,328 | -0.49(-1.69%) |
Mar 27, 2015 | 29.46 | 29.79 | 28.69 | 28.96 | 12,851 | -0.38(-1.30%) |
Mar 26, 2015 | 29.88 | 30.05 | 28.76 | 29.34 | 26,235 | -0.66(-2.20%) |
Mar 25, 2015 | 29.96 | 30.17 | 29.57 | 30.00 | 28,661 | +0.00(+0.00%) |
Mar 24, 2015 | 30.35 | 30.74 | 29.83 | 30.00 | 24,072 | -0.24(-0.79%) |
Mar 23, 2015 | 29.93 | 30.99 | 29.69 | 30.24 | 40,684 | +0.15(+0.50%) |
Mar 20, 2015 | 29.45 | 30.14 | 28.71 | 30.09 | 53,047 | +0.90(+3.08%) |
Mar 19, 2015 | 29.12 | 29.21 | 28.59 | 29.19 | 26,119 | +0.14(+0.48%) |
Mar 18, 2015 | 28.72 | 29.34 | 28.45 | 29.05 | 55,502 | -0.04(-0.14%) |
Mar 17, 2015 | 28.92 | 29.31 | 28.75 | 29.09 | 17,567 | +0.04(+0.14%) |
Mar 16, 2015 | 29.09 | 29.15 | 28.72 | 29.05 | 40,018 | -0.08(-0.27%) |
Mar 13, 2015 | 29.24 | 29.24 | 28.43 | 29.13 | 23,158 | -0.35(-1.19%) |
Mar 12, 2015 | 29.54 | 29.56 | 28.91 | 29.48 | 25,099 | +0.26(+0.89%) |
Mar 11, 2015 | 29.25 | 29.33 | 28.64 | 29.22 | 29,512 | -0.25(-0.85%) |
Mar 10, 2015 | 29.51 | 29.68 | 29.25 | 29.47 | 27,862 | -0.14(-0.47%) |
Mar 09, 2015 | 29.26 | 30.00 | 29.02 | 29.61 | 356,952 | +0.35(+1.20%) |
Mar 06, 2015 | 29.01 | 29.93 | 28.84 | 29.26 | 43,344 | -0.02(-0.07%) |
Mar 05, 2015 | 26.80 | 29.43 | 26.75 | 29.28 | 164,529 | +2.84(+10.74%) |
Mar 04, 2015 | 27.50 | 27.79 | 25.74 | 26.44 | 114,317 | -1.11(-4.03%) |
Mar 03, 2015 | 28.50 | 28.50 | 27.26 | 27.55 | 55,781 | -1.19(-4.14%) |
Mar 02, 2015 | 28.56 | 28.95 | 28.35 | 28.74 | 33,073 | +0.32(+1.13%) |
Feb 27, 2015 | 28.39 | 29.01 | 28.05 | 28.42 | 15,436 | -0.07(-0.25%) |
Feb 26, 2015 | 28.85 | 28.85 | 28.33 | 28.49 | 65,397 | -0.46(-1.59%) |
Feb 25, 2015 | 29.00 | 29.79 | 28.61 | 28.95 | 31,261 | +0.29(+1.01%) |
Feb 24, 2015 | 34.00 | 34.00 | 27.15 | 28.66 | 463,821 | -5.38(-15.80%) |
Feb 23, 2015 | 33.92 | 34.66 | 33.65 | 34.04 | 55,188 | +0.12(+0.35%) |
Feb 20, 2015 | 34.13 | 34.13 | 33.75 | 33.92 | 10,858 | -0.11(-0.32%) |
Feb 19, 2015 | 34.31 | 34.56 | 33.88 | 34.03 | 15,664 | -0.32(-0.93%) |
Feb 18, 2015 | 34.00 | 34.52 | 33.94 | 34.35 | 21,751 | +0.31(+0.91%) |
Feb 17, 2015 | 34.51 | 35.00 | 34.01 | 34.04 | 18,819 | -0.64(-1.85%) |
Feb 13, 2015 | 34.95 | 34.68 | 34.68 | 34.68 | 20,200 | -0.38(-1.08%) |
Feb 12, 2015 | 35.10 | 35.30 | 34.82 | 35.06 | 15,370 | +0.23(+0.66%) |
Feb 11, 2015 | 34.62 | 35.05 | 34.16 | 34.83 | 19,302 | +0.25(+0.72%) |
Feb 10, 2015 | 35.03 | 35.42 | 34.27 | 34.58 | 25,842 | -0.30(-0.86%) |
Feb 09, 2015 | 35.95 | 36.40 | 34.83 | 34.88 | 89,997 | -1.23(-3.41%) |
Feb 06, 2015 | 36.16 | 36.40 | 35.88 | 36.11 | 45,913 | -0.28(-0.77%) |
Feb 05, 2015 | 35.20 | 36.40 | 35.20 | 36.39 | 32,733 | +0.35(+0.97%) |
Feb 04, 2015 | 36.34 | 37.03 | 35.71 | 36.04 | 25,569 | -0.17(-0.47%) |
Feb 03, 2015 | 36.69 | 36.69 | 35.50 | 36.21 | 30,146 | +0.28(+0.78%) |