Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.54 | 25.92 | 25.15 | 25.25 | 512,107 | -0.44(-1.71%) |
Apr 29, 2015 | 26.15 | 26.46 | 25.64 | 25.69 | 988,419 | -0.57(-2.17%) |
Apr 28, 2015 | 26.39 | 26.55 | 26.01 | 26.26 | 263,084 | -0.17(-0.64%) |
Apr 27, 2015 | 26.70 | 26.77 | 26.33 | 26.43 | 284,951 | -0.24(-0.90%) |
Apr 24, 2015 | 26.93 | 27.25 | 26.51 | 26.67 | 904,265 | -0.32(-1.19%) |
Apr 23, 2015 | 25.85 | 27.45 | 25.73 | 26.99 | 485,880 | +1.16(+4.49%) |
Apr 22, 2015 | 25.67 | 25.87 | 24.56 | 25.83 | 417,685 | +0.17(+0.66%) |
Apr 21, 2015 | 26.48 | 26.49 | 25.29 | 25.66 | 207,374 | -0.57(-2.17%) |
Apr 20, 2015 | 26.62 | 27.31 | 26.00 | 26.23 | 348,228 | -0.16(-0.61%) |
Apr 17, 2015 | 26.79 | 26.90 | 25.25 | 26.39 | 575,819 | -0.54(-2.01%) |
Apr 16, 2015 | 27.54 | 27.70 | 26.88 | 26.93 | 500,078 | -0.74(-2.67%) |
Apr 15, 2015 | 28.15 | 28.69 | 27.36 | 27.67 | 180,408 | -0.47(-1.67%) |
Apr 14, 2015 | 28.89 | 28.96 | 27.90 | 28.14 | 180,945 | -0.75(-2.60%) |
Apr 13, 2015 | 28.36 | 29.33 | 28.21 | 28.89 | 247,386 | +0.43(+1.51%) |
Apr 10, 2015 | 27.68 | 28.99 | 27.43 | 28.46 | 185,276 | +0.80(+2.89%) |
Apr 09, 2015 | 27.29 | 27.80 | 27.25 | 27.66 | 244,964 | +0.33(+1.21%) |
Apr 08, 2015 | 27.04 | 28.27 | 27.00 | 27.33 | 425,857 | +0.34(+1.26%) |
Apr 07, 2015 | 28.70 | 28.76 | 26.75 | 26.99 | 748,836 | -1.60(-5.60%) |
Apr 06, 2015 | 28.82 | 29.34 | 28.28 | 28.59 | 809,493 | -0.37(-1.28%) |
Apr 02, 2015 | 29.16 | 28.96 | 28.96 | 28.96 | 594,000 | -0.05(-0.17%) |
Apr 01, 2015 | 30.06 | 30.55 | 28.99 | 29.01 | 305,065 | -1.20(-3.97%) |
Mar 31, 2015 | 29.48 | 30.84 | 28.59 | 30.21 | 1,838,450 | +0.53(+1.79%) |
Mar 30, 2015 | 31.02 | 31.37 | 29.59 | 29.68 | 682,192 | -1.26(-4.07%) |
Mar 27, 2015 | 31.83 | 31.89 | 30.39 | 30.94 | 376,687 | -0.76(-2.40%) |
Mar 26, 2015 | 30.50 | 32.11 | 29.40 | 31.70 | 702,530 | +1.36(+4.48%) |
Mar 25, 2015 | 31.53 | 32.29 | 30.03 | 30.34 | 432,082 | -1.22(-3.87%) |
Mar 24, 2015 | 30.89 | 31.73 | 30.35 | 31.56 | 244,729 | +0.76(+2.47%) |
Mar 23, 2015 | 31.47 | 32.42 | 30.66 | 30.80 | 498,805 | -1.11(-3.48%) |
Mar 20, 2015 | 30.02 | 31.91 | 29.33 | 31.91 | 1,548,969 | +1.91(+6.37%) |
Mar 19, 2015 | 29.11 | 30.03 | 28.83 | 30.00 | 205,228 | +0.94(+3.23%) |
Mar 18, 2015 | 29.26 | 29.34 | 28.51 | 29.06 | 228,784 | +0.00(+0.00%) |
Mar 17, 2015 | 29.25 | 29.53 | 28.95 | 29.06 | 128,375 | -0.23(-0.79%) |
Mar 16, 2015 | 28.00 | 29.64 | 27.63 | 29.29 | 519,214 | +1.41(+5.06%) |
Mar 13, 2015 | 27.49 | 28.25 | 27.45 | 27.88 | 237,857 | +0.28(+1.01%) |
Mar 12, 2015 | 28.17 | 28.17 | 27.24 | 27.60 | 470,658 | +0.09(+0.33%) |
Mar 11, 2015 | 27.50 | 27.60 | 26.74 | 27.51 | 861,520 | -0.04(-0.15%) |
Mar 10, 2015 | 29.00 | 29.61 | 26.45 | 27.55 | 1,342,632 | -2.21(-7.43%) |
Mar 09, 2015 | 30.00 | 30.28 | 27.13 | 29.76 | 1,236,051 | -0.77(-2.52%) |
Mar 06, 2015 | 29.65 | 30.70 | 29.60 | 30.53 | 325,266 | -0.11(-0.36%) |
Mar 05, 2015 | 31.49 | 31.49 | 30.22 | 30.64 | 153,801 | -0.24(-0.78%) |
Mar 04, 2015 | 30.08 | 30.96 | 30.06 | 30.88 | 110,946 | +0.31(+1.01%) |
Mar 03, 2015 | 31.05 | 31.41 | 31.05 | 30.57 | 424,668 | -0.44(-1.42%) |
Mar 02, 2015 | 31.55 | 31.72 | 30.80 | 31.01 | 325,035 | -0.05(-0.16%) |
Feb 27, 2015 | 31.00 | 31.57 | 30.90 | 31.06 | 170,422 | -0.34(-1.08%) |
Feb 26, 2015 | 31.80 | 32.17 | 31.09 | 31.40 | 242,860 | -0.35(-1.10%) |
Feb 25, 2015 | 30.51 | 31.93 | 30.51 | 31.75 | 393,142 | +0.78(+2.52%) |
Feb 24, 2015 | 31.32 | 31.37 | 30.04 | 30.97 | 231,321 | +0.44(+1.44%) |
Feb 23, 2015 | 29.55 | 30.62 | 29.48 | 30.53 | 311,174 | +0.69(+2.31%) |
Feb 20, 2015 | 30.39 | 30.39 | 29.38 | 29.84 | 236,792 | -0.26(-0.86%) |
Feb 19, 2015 | 30.00 | 30.28 | 29.66 | 30.10 | 559,054 | +0.68(+2.31%) |
Feb 18, 2015 | 30.00 | 30.62 | 29.23 | 29.42 | 703,845 | -0.65(-2.16%) |
Feb 17, 2015 | 28.66 | 30.63 | 28.66 | 30.07 | 1,149,445 | +1.07(+3.69%) |
Feb 13, 2015 | 26.62 | 29.00 | 29.00 | 29.00 | 4,855,000 | +2.00(+7.41%) |