Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.82 | 25.09 | 24.45 | 24.47 | 652,842 | -0.42(-1.70%) |
Apr 29, 2015 | 25.55 | 25.55 | 24.89 | 24.90 | 554,776 | -0.88(-3.42%) |
Apr 28, 2015 | 26.75 | 26.75 | 25.43 | 25.78 | 804,341 | -0.84(-3.15%) |
Apr 27, 2015 | 26.37 | 27.10 | 26.33 | 26.62 | 876,623 | +0.23(+0.88%) |
Apr 24, 2015 | 26.63 | 26.63 | 25.57 | 26.39 | 1,441,404 | -0.20(-0.77%) |
Apr 23, 2015 | 27.14 | 27.14 | 25.41 | 26.59 | 1,210,165 | -0.51(-1.87%) |
Apr 22, 2015 | 27.15 | 27.51 | 26.95 | 27.10 | 929,316 | -0.09(-0.34%) |
Apr 21, 2015 | 27.44 | 27.44 | 26.94 | 27.19 | 1,103,705 | -0.20(-0.75%) |
Apr 20, 2015 | 27.42 | 27.49 | 27.12 | 27.39 | 696,457 | +0.22(+0.80%) |
Apr 17, 2015 | 26.68 | 27.22 | 26.61 | 27.18 | 1,263,550 | +0.41(+1.53%) |
Apr 16, 2015 | 26.44 | 26.80 | 26.42 | 26.77 | 619,195 | +0.30(+1.12%) |
Apr 15, 2015 | 26.10 | 26.52 | 25.84 | 26.47 | 416,499 | +0.51(+1.96%) |
Apr 14, 2015 | 25.83 | 26.17 | 25.65 | 25.96 | 277,600 | +0.13(+0.52%) |
Apr 13, 2015 | 26.06 | 26.19 | 25.74 | 25.83 | 415,885 | -0.32(-1.21%) |
Apr 10, 2015 | 26.25 | 26.53 | 26.05 | 26.15 | 245,533 | -0.10(-0.38%) |
Apr 09, 2015 | 26.28 | 26.37 | 26.01 | 26.25 | 529,396 | +0.07(+0.27%) |
Apr 08, 2015 | 26.04 | 26.35 | 26.04 | 26.17 | 673,773 | +0.10(+0.38%) |
Apr 07, 2015 | 26.35 | 26.63 | 25.96 | 26.08 | 673,221 | -0.19(-0.73%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.98 | 26.27 | 333,547 | +0.17(+0.65%) |
Apr 02, 2015 | 26.34 | 26.10 | 26.10 | 26.10 | 278,593 | -0.25(-0.94%) |
Apr 01, 2015 | 26.29 | 26.45 | 25.74 | 26.34 | 321,576 | -0.08(-0.29%) |
Mar 31, 2015 | 26.35 | 26.62 | 26.10 | 26.42 | 383,749 | -0.06(-0.21%) |
Mar 30, 2015 | 26.50 | 26.68 | 26.28 | 26.48 | 244,171 | +0.17(+0.64%) |
Mar 27, 2015 | 26.01 | 26.34 | 25.85 | 26.31 | 195,423 | +0.34(+1.30%) |
Mar 26, 2015 | 25.64 | 26.14 | 25.55 | 25.97 | 233,866 | +0.18(+0.68%) |
Mar 25, 2015 | 26.77 | 26.77 | 25.77 | 25.79 | 478,145 | -0.90(-3.38%) |
Mar 24, 2015 | 26.17 | 26.70 | 25.96 | 26.70 | 695,872 | +0.55(+2.10%) |
Mar 23, 2015 | 26.27 | 26.52 | 25.86 | 26.15 | 690,834 | -0.21(-0.80%) |
Mar 20, 2015 | 26.70 | 26.70 | 25.88 | 26.36 | 675,478 | -0.17(-0.64%) |
Mar 19, 2015 | 26.15 | 26.66 | 25.91 | 26.53 | 369,393 | +0.29(+1.10%) |
Mar 18, 2015 | 26.41 | 26.58 | 25.77 | 26.24 | 440,462 | -0.19(-0.72%) |
Mar 17, 2015 | 26.01 | 26.44 | 25.85 | 26.43 | 571,555 | +0.28(+1.08%) |
Mar 16, 2015 | 27.35 | 27.36 | 25.90 | 26.15 | 966,410 | -1.09(-3.99%) |
Mar 13, 2015 | 27.33 | 27.45 | 26.87 | 27.23 | 484,173 | -0.07(-0.26%) |
Mar 12, 2015 | 27.19 | 27.43 | 26.61 | 27.30 | 869,077 | +0.16(+0.60%) |
Mar 11, 2015 | 26.20 | 27.16 | 26.06 | 27.14 | 686,667 | +1.09(+4.17%) |
Mar 10, 2015 | 25.89 | 26.17 | 25.71 | 26.05 | 505,901 | -0.03(-0.11%) |
Mar 09, 2015 | 26.10 | 26.46 | 25.65 | 26.08 | 768,589 | +0.11(+0.41%) |
Mar 06, 2015 | 25.91 | 26.24 | 25.50 | 25.98 | 531,334 | -0.12(-0.46%) |
Mar 05, 2015 | 26.05 | 26.36 | 25.96 | 26.10 | 596,346 | +0.06(+0.24%) |
Mar 04, 2015 | 25.74 | 26.19 | 25.38 | 26.03 | 913,011 | +0.08(+0.30%) |
Mar 03, 2015 | 26.10 | 26.62 | 25.47 | 25.96 | 1,008,652 | +0.21(+0.82%) |
Mar 02, 2015 | 25.18 | 25.87 | 25.06 | 25.74 | 753,752 | +0.63(+2.50%) |
Feb 27, 2015 | 25.34 | 25.61 | 25.01 | 25.12 | 521,179 | -0.18(-0.70%) |
Feb 26, 2015 | 25.55 | 25.80 | 25.22 | 25.29 | 587,792 | -0.22(-0.86%) |
Feb 25, 2015 | 25.22 | 25.57 | 25.09 | 25.51 | 749,374 | +0.26(+1.03%) |
Feb 24, 2015 | 24.93 | 25.37 | 24.46 | 25.25 | 1,271,634 | +0.37(+1.47%) |
Feb 23, 2015 | 25.76 | 25.93 | 24.40 | 24.88 | 2,415,872 | -1.24(-4.75%) |
Feb 20, 2015 | 27.20 | 27.27 | 25.46 | 26.13 | 1,691,300 | -1.19(-4.36%) |
Feb 19, 2015 | 27.45 | 27.72 | 24.90 | 27.32 | 3,528,010 | -2.81(-9.34%) |
Feb 18, 2015 | 30.13 | 30.36 | 29.87 | 30.13 | 652,958 | -0.17(-0.56%) |
Feb 17, 2015 | 30.24 | 30.96 | 30.11 | 30.30 | 356,973 | +0.06(+0.19%) |
Feb 13, 2015 | 29.97 | 30.24 | 30.24 | 30.24 | 461,770 | +0.18(+0.61%) |
Feb 12, 2015 | 29.67 | 30.11 | 29.57 | 30.06 | 488,683 | +0.51(+1.72%) |
Feb 11, 2015 | 29.48 | 29.82 | 29.26 | 29.55 | 300,709 | -0.01(-0.05%) |
Feb 10, 2015 | 29.45 | 29.69 | 29.07 | 29.57 | 382,651 | +0.27(+0.91%) |
Feb 09, 2015 | 29.04 | 29.70 | 28.93 | 29.30 | 522,483 | +0.18(+0.63%) |
Feb 06, 2015 | 28.87 | 29.29 | 28.56 | 29.12 | 982,064 | +0.40(+1.40%) |
Feb 05, 2015 | 29.07 | 29.29 | 28.69 | 28.71 | 595,347 | -0.16(-0.56%) |
Feb 04, 2015 | 28.99 | 29.28 | 28.33 | 28.88 | 730,149 | -0.16(-0.53%) |
Feb 03, 2015 | 28.54 | 29.09 | 28.32 | 29.03 | 961,987 | +0.75(+2.64%) |