Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.98 | 28.98 | 27.85 | 28.38 | 187,253 | -0.19(-0.68%) |
Apr 29, 2015 | 28.84 | 28.94 | 27.91 | 28.58 | 231,881 | -0.33(-1.14%) |
Apr 28, 2015 | 29.39 | 29.74 | 28.71 | 28.90 | 151,117 | -0.65(-2.20%) |
Apr 27, 2015 | 29.12 | 29.87 | 29.08 | 29.55 | 215,913 | +0.66(+2.27%) |
Apr 24, 2015 | 28.30 | 28.98 | 28.12 | 28.90 | 42,296 | +0.77(+2.74%) |
Apr 23, 2015 | 27.99 | 28.19 | 27.98 | 28.13 | 36,892 | +0.25(+0.89%) |
Apr 22, 2015 | 28.07 | 28.07 | 27.73 | 27.88 | 54,298 | -0.07(-0.24%) |
Apr 21, 2015 | 28.17 | 28.29 | 27.72 | 27.95 | 60,902 | -0.05(-0.17%) |
Apr 20, 2015 | 28.15 | 28.34 | 27.88 | 27.99 | 175,433 | -0.07(-0.26%) |
Apr 17, 2015 | 28.67 | 28.83 | 27.86 | 28.07 | 149,949 | -0.75(-2.60%) |
Apr 16, 2015 | 28.72 | 28.96 | 28.15 | 28.82 | 83,429 | -0.06(-0.21%) |
Apr 15, 2015 | 28.47 | 28.91 | 27.95 | 28.88 | 181,042 | +0.40(+1.41%) |
Apr 14, 2015 | 28.83 | 29.41 | 28.41 | 28.47 | 42,792 | -0.44(-1.51%) |
Apr 13, 2015 | 28.21 | 29.08 | 27.81 | 28.91 | 240,985 | +0.76(+2.69%) |
Apr 10, 2015 | 28.21 | 28.62 | 27.72 | 28.15 | 208,988 | -0.17(-0.61%) |
Apr 09, 2015 | 28.53 | 28.64 | 27.57 | 28.33 | 181,141 | -0.08(-0.28%) |
Apr 08, 2015 | 28.40 | 28.87 | 28.07 | 28.41 | 474,151 | -0.19(-0.68%) |
Apr 07, 2015 | 28.80 | 29.14 | 28.40 | 28.60 | 164,090 | +0.03(+0.09%) |
Apr 06, 2015 | 29.65 | 30.14 | 28.30 | 28.58 | 1,371,832 | -1.15(-3.88%) |
Apr 02, 2015 | 29.53 | 29.73 | 29.73 | 29.73 | 62,253 | +0.14(+0.48%) |
Apr 01, 2015 | 29.45 | 30.27 | 29.08 | 29.59 | 168,491 | +0.23(+0.80%) |
Mar 31, 2015 | 29.01 | 30.20 | 29.01 | 29.35 | 266,197 | +0.27(+0.94%) |
Mar 30, 2015 | 29.47 | 29.47 | 28.86 | 29.08 | 83,647 | +0.05(+0.18%) |
Mar 27, 2015 | 29.21 | 29.61 | 29.01 | 29.02 | 110,862 | +0.03(+0.09%) |
Mar 26, 2015 | 28.96 | 29.77 | 28.69 | 29.00 | 146,916 | -0.03(-0.09%) |
Mar 25, 2015 | 29.15 | 29.46 | 28.56 | 29.02 | 144,585 | -0.33(-1.12%) |
Mar 24, 2015 | 29.79 | 30.28 | 29.21 | 29.35 | 269,632 | -0.52(-1.75%) |
Mar 23, 2015 | 29.00 | 30.31 | 29.00 | 29.87 | 298,195 | +0.76(+2.60%) |
Mar 20, 2015 | 28.37 | 29.46 | 28.11 | 29.12 | 207,914 | +0.88(+3.11%) |
Mar 19, 2015 | 27.91 | 28.47 | 27.44 | 28.24 | 248,518 | +0.46(+1.64%) |
Mar 18, 2015 | 27.39 | 28.09 | 27.19 | 27.78 | 267,718 | +0.36(+1.32%) |
Mar 17, 2015 | 27.28 | 27.46 | 26.67 | 27.42 | 199,796 | +0.35(+1.29%) |
Mar 16, 2015 | 26.90 | 27.18 | 26.77 | 27.07 | 181,554 | +0.27(+1.00%) |
Mar 13, 2015 | 27.34 | 27.76 | 26.05 | 26.81 | 261,551 | -0.64(-2.32%) |
Mar 12, 2015 | 25.59 | 27.48 | 25.09 | 27.44 | 259,024 | +2.10(+8.27%) |
Mar 11, 2015 | 25.43 | 25.92 | 24.85 | 25.35 | 151,324 | +0.02(+0.08%) |
Mar 10, 2015 | 25.49 | 25.65 | 24.78 | 25.33 | 235,891 | -0.29(-1.12%) |
Mar 09, 2015 | 25.05 | 26.08 | 24.95 | 25.61 | 351,745 | +0.58(+2.30%) |
Mar 06, 2015 | 26.06 | 26.34 | 24.96 | 25.04 | 277,566 | -1.09(-4.18%) |
Mar 05, 2015 | 26.30 | 26.71 | 26.05 | 26.13 | 148,082 | +0.00(+0.00%) |
Mar 04, 2015 | 25.91 | 26.99 | 25.49 | 26.13 | 201,335 | +0.27(+1.04%) |
Mar 03, 2015 | 25.78 | 26.67 | 25.76 | 25.86 | 217,378 | -0.05(-0.21%) |
Mar 02, 2015 | 26.38 | 26.63 | 25.51 | 25.92 | 447,806 | -0.51(-1.93%) |
Feb 27, 2015 | 26.95 | 27.27 | 26.13 | 26.43 | 341,854 | -0.64(-2.35%) |
Feb 26, 2015 | 27.46 | 27.58 | 26.92 | 27.06 | 160,757 | -0.43(-1.56%) |
Feb 25, 2015 | 27.21 | 27.89 | 27.03 | 27.49 | 104,606 | +0.24(+0.88%) |
Feb 24, 2015 | 27.63 | 27.99 | 27.16 | 27.25 | 76,914 | -0.22(-0.80%) |
Feb 23, 2015 | 27.64 | 27.75 | 26.93 | 27.47 | 95,305 | -0.17(-0.63%) |
Feb 20, 2015 | 27.46 | 27.78 | 27.16 | 27.64 | 70,414 | +0.19(+0.68%) |
Feb 19, 2015 | 26.79 | 27.80 | 26.75 | 27.46 | 78,177 | +0.68(+2.55%) |
Feb 18, 2015 | 26.28 | 26.79 | 26.12 | 26.77 | 85,770 | +0.58(+2.20%) |
Feb 17, 2015 | 26.25 | 26.39 | 25.72 | 26.20 | 194,498 | +0.07(+0.26%) |
Feb 13, 2015 | 26.55 | 26.13 | 26.13 | 26.13 | 85,244 | -0.55(-2.06%) |
Feb 12, 2015 | 26.63 | 26.77 | 26.36 | 26.68 | 135,933 | +0.23(+0.86%) |
Feb 11, 2015 | 26.58 | 26.68 | 26.11 | 26.45 | 129,954 | -0.05(-0.18%) |
Feb 10, 2015 | 26.55 | 26.72 | 25.67 | 26.50 | 207,204 | +0.14(+0.53%) |
Feb 09, 2015 | 26.16 | 26.63 | 26.08 | 26.36 | 95,426 | +0.19(+0.74%) |
Feb 06, 2015 | 27.05 | 27.05 | 25.98 | 26.16 | 152,693 | -0.74(-2.74%) |
Feb 05, 2015 | 26.77 | 27.44 | 26.63 | 26.90 | 121,920 | +0.31(+1.16%) |
Feb 04, 2015 | 26.91 | 27.39 | 26.56 | 26.59 | 113,550 | -0.51(-1.88%) |
Feb 03, 2015 | 26.87 | 27.66 | 26.82 | 27.10 | 154,324 | +0.25(+0.92%) |