Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.72 | 29.82 | 29.24 | 29.45 | 901,302 | -0.35(-1.16%) |
Apr 29, 2015 | 29.95 | 30.22 | 29.38 | 29.80 | 1,153,604 | -0.27(-0.89%) |
Apr 28, 2015 | 29.23 | 31.25 | 29.18 | 30.07 | 2,731,314 | +0.93(+3.18%) |
Apr 27, 2015 | 28.59 | 29.99 | 28.58 | 29.14 | 1,620,164 | +0.73(+2.56%) |
Apr 24, 2015 | 26.47 | 28.59 | 26.47 | 28.41 | 1,665,278 | +2.97(+11.68%) |
Apr 23, 2015 | 25.27 | 25.55 | 25.12 | 25.44 | 760,731 | +0.12(+0.48%) |
Apr 22, 2015 | 24.70 | 25.34 | 24.54 | 25.32 | 514,115 | +0.60(+2.42%) |
Apr 21, 2015 | 24.69 | 24.77 | 24.58 | 24.72 | 308,811 | +0.06(+0.25%) |
Apr 20, 2015 | 24.58 | 24.69 | 24.38 | 24.66 | 364,293 | +0.20(+0.81%) |
Apr 17, 2015 | 24.51 | 24.70 | 23.99 | 24.46 | 446,379 | -0.24(-0.98%) |
Apr 16, 2015 | 25.27 | 25.27 | 24.68 | 24.71 | 498,629 | -0.57(-2.26%) |
Apr 15, 2015 | 25.16 | 25.55 | 25.01 | 25.28 | 462,617 | +0.18(+0.72%) |
Apr 14, 2015 | 25.03 | 25.17 | 24.60 | 25.10 | 278,153 | +0.04(+0.17%) |
Apr 13, 2015 | 24.95 | 25.12 | 24.71 | 25.05 | 269,748 | +0.14(+0.56%) |
Apr 10, 2015 | 25.03 | 25.12 | 24.71 | 24.91 | 371,333 | -0.03(-0.14%) |
Apr 09, 2015 | 24.64 | 24.99 | 24.64 | 24.95 | 488,820 | +0.26(+1.05%) |
Apr 08, 2015 | 24.33 | 24.77 | 24.31 | 24.69 | 365,742 | +0.36(+1.50%) |
Apr 07, 2015 | 24.44 | 24.63 | 24.32 | 24.32 | 290,917 | -0.16(-0.64%) |
Apr 06, 2015 | 24.05 | 24.63 | 23.93 | 24.48 | 547,493 | +0.35(+1.44%) |
Apr 02, 2015 | 23.87 | 24.13 | 24.13 | 24.13 | 358,327 | +0.29(+1.24%) |
Apr 01, 2015 | 24.52 | 24.52 | 23.80 | 23.84 | 482,902 | -0.68(-2.79%) |
Mar 31, 2015 | 24.20 | 24.78 | 24.11 | 24.52 | 402,118 | +0.16(+0.68%) |
Mar 30, 2015 | 24.13 | 24.51 | 23.96 | 24.36 | 475,144 | +0.34(+1.41%) |
Mar 27, 2015 | 23.93 | 24.26 | 23.83 | 24.02 | 382,980 | +0.03(+0.14%) |
Mar 26, 2015 | 24.25 | 24.37 | 23.90 | 23.99 | 494,652 | -0.34(-1.39%) |
Mar 25, 2015 | 25.24 | 25.25 | 24.29 | 24.32 | 474,584 | -0.83(-3.31%) |
Mar 24, 2015 | 24.34 | 25.66 | 24.28 | 25.16 | 1,041,900 | +0.87(+3.60%) |
Mar 23, 2015 | 24.45 | 24.76 | 24.25 | 24.28 | 577,547 | -0.17(-0.71%) |
Mar 20, 2015 | 24.53 | 24.56 | 24.19 | 24.45 | 1,537,966 | +0.03(+0.11%) |
Mar 19, 2015 | 24.42 | 24.58 | 24.21 | 24.43 | 403,725 | -0.04(-0.18%) |
Mar 18, 2015 | 24.38 | 24.58 | 24.09 | 24.47 | 650,320 | +0.07(+0.28%) |
Mar 17, 2015 | 24.57 | 24.78 | 24.33 | 24.40 | 1,013,265 | -0.28(-1.12%) |
Mar 16, 2015 | 24.90 | 25.11 | 24.66 | 24.68 | 1,213,172 | -0.08(-0.32%) |
Mar 13, 2015 | 24.67 | 24.94 | 24.56 | 24.76 | 635,446 | +0.03(+0.11%) |
Mar 12, 2015 | 24.58 | 24.92 | 24.56 | 24.73 | 518,469 | +0.23(+0.95%) |
Mar 11, 2015 | 24.31 | 24.69 | 24.25 | 24.50 | 722,599 | +0.21(+0.86%) |
Mar 10, 2015 | 24.04 | 24.44 | 24.04 | 24.29 | 680,821 | +0.14(+0.57%) |
Mar 09, 2015 | 24.29 | 24.42 | 23.97 | 24.15 | 438,655 | -0.15(-0.61%) |
Mar 06, 2015 | 24.14 | 24.51 | 24.10 | 24.30 | 516,119 | +0.02(+0.08%) |
Mar 05, 2015 | 24.69 | 24.78 | 24.23 | 24.28 | 590,226 | -0.39(-1.58%) |
Mar 04, 2015 | 25.07 | 25.20 | 24.65 | 24.67 | 670,965 | -0.53(-2.10%) |
Mar 03, 2015 | 25.81 | 25.90 | 25.02 | 25.20 | 1,236,629 | -0.54(-2.09%) |
Mar 02, 2015 | 25.98 | 26.27 | 25.53 | 25.73 | 1,152,833 | -0.07(-0.27%) |
Feb 27, 2015 | 25.67 | 25.84 | 25.49 | 25.80 | 748,578 | +0.12(+0.47%) |
Feb 26, 2015 | 25.77 | 25.80 | 25.49 | 25.68 | 667,001 | -0.03(-0.10%) |
Feb 25, 2015 | 25.77 | 25.93 | 25.49 | 25.71 | 502,699 | -0.12(-0.47%) |
Feb 24, 2015 | 26.31 | 26.38 | 25.78 | 25.83 | 360,520 | -0.43(-1.65%) |
Feb 23, 2015 | 26.70 | 26.88 | 26.14 | 26.26 | 345,353 | -0.34(-1.27%) |
Feb 20, 2015 | 26.71 | 26.81 | 26.33 | 26.60 | 357,609 | -0.06(-0.23%) |
Feb 19, 2015 | 26.70 | 26.83 | 26.50 | 26.66 | 379,409 | -0.03(-0.13%) |
Feb 18, 2015 | 26.66 | 27.10 | 26.57 | 26.69 | 478,419 | -0.05(-0.19%) |
Feb 17, 2015 | 27.14 | 27.14 | 26.52 | 26.75 | 604,356 | -0.39(-1.44%) |
Feb 13, 2015 | 27.25 | 27.13 | 27.13 | 27.13 | 476,929 | -0.08(-0.29%) |
Feb 12, 2015 | 26.81 | 27.29 | 26.74 | 27.21 | 660,595 | +0.40(+1.49%) |
Feb 11, 2015 | 26.91 | 27.09 | 26.73 | 26.81 | 455,275 | -0.12(-0.45%) |
Feb 10, 2015 | 27.48 | 27.51 | 26.75 | 26.94 | 658,907 | -0.53(-1.92%) |
Feb 09, 2015 | 28.18 | 28.26 | 27.41 | 27.46 | 595,031 | -0.41(-1.46%) |
Feb 06, 2015 | 26.83 | 29.18 | 26.58 | 27.87 | 1,867,002 | +0.85(+3.14%) |
Feb 05, 2015 | 27.30 | 27.44 | 26.94 | 27.02 | 1,041,103 | -0.24(-0.89%) |
Feb 04, 2015 | 27.13 | 27.55 | 27.05 | 27.26 | 883,636 | +0.13(+0.48%) |
Feb 03, 2015 | 27.07 | 27.15 | 26.06 | 27.13 | 1,162,068 | -0.50(-1.82%) |