Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.33 | 23.63 | 23.00 | 23.29 | 533,583 | -0.16(-0.68%) |
Apr 29, 2015 | 23.40 | 23.72 | 23.22 | 23.45 | 289,666 | -0.06(-0.26%) |
Apr 28, 2015 | 23.37 | 23.76 | 22.76 | 23.51 | 340,271 | +0.07(+0.30%) |
Apr 27, 2015 | 23.54 | 24.66 | 23.16 | 23.44 | 737,903 | -0.16(-0.68%) |
Apr 24, 2015 | 25.45 | 25.76 | 23.43 | 23.60 | 1,015,577 | -1.90(-7.45%) |
Apr 23, 2015 | 25.47 | 26.00 | 25.32 | 25.50 | 483,143 | -0.28(-1.09%) |
Apr 22, 2015 | 25.83 | 25.89 | 25.41 | 25.78 | 393,797 | +0.06(+0.23%) |
Apr 21, 2015 | 25.96 | 26.25 | 25.65 | 25.72 | 253,605 | +0.02(+0.08%) |
Apr 20, 2015 | 25.64 | 25.92 | 25.47 | 25.70 | 258,747 | +0.29(+1.14%) |
Apr 17, 2015 | 25.78 | 25.90 | 25.20 | 25.41 | 391,607 | -0.59(-2.27%) |
Apr 16, 2015 | 25.75 | 26.26 | 25.52 | 26.00 | 328,761 | +0.07(+0.27%) |
Apr 15, 2015 | 25.97 | 26.19 | 25.85 | 25.93 | 602,219 | +0.17(+0.66%) |
Apr 14, 2015 | 26.34 | 26.34 | 25.55 | 25.76 | 502,234 | -0.52(-1.98%) |
Apr 13, 2015 | 26.45 | 26.73 | 26.22 | 26.28 | 252,158 | -0.18(-0.68%) |
Apr 10, 2015 | 26.72 | 26.80 | 26.35 | 26.46 | 353,504 | -0.18(-0.68%) |
Apr 09, 2015 | 26.29 | 26.74 | 26.25 | 26.64 | 262,172 | +0.24(+0.91%) |
Apr 08, 2015 | 26.26 | 26.48 | 26.14 | 26.40 | 205,975 | +0.23(+0.88%) |
Apr 07, 2015 | 26.43 | 26.56 | 26.14 | 26.17 | 336,040 | -0.39(-1.47%) |
Apr 06, 2015 | 26.18 | 26.73 | 25.91 | 26.56 | 426,316 | +0.12(+0.45%) |
Apr 02, 2015 | 26.41 | 26.44 | 26.44 | 26.44 | 418,800 | +0.03(+0.11%) |
Apr 01, 2015 | 26.52 | 26.69 | 26.11 | 26.41 | 407,747 | -0.23(-0.88%) |
Mar 31, 2015 | 26.89 | 27.01 | 26.45 | 26.64 | 397,048 | -0.39(-1.42%) |
Mar 30, 2015 | 26.76 | 27.08 | 26.43 | 27.03 | 578,981 | +0.39(+1.46%) |
Mar 27, 2015 | 26.47 | 26.80 | 25.50 | 26.64 | 1,207,772 | -0.37(-1.37%) |
Mar 26, 2015 | 26.76 | 27.23 | 26.70 | 27.01 | 531,432 | +0.00(+0.00%) |
Mar 25, 2015 | 27.80 | 27.82 | 26.94 | 27.01 | 466,079 | -0.80(-2.88%) |
Mar 24, 2015 | 28.01 | 28.27 | 27.73 | 27.81 | 295,515 | -0.28(-1.00%) |
Mar 23, 2015 | 28.49 | 28.52 | 28.04 | 28.09 | 228,312 | -0.38(-1.33%) |
Mar 20, 2015 | 28.29 | 28.56 | 28.10 | 28.47 | 1,028,366 | +0.24(+0.85%) |
Mar 19, 2015 | 27.92 | 28.37 | 27.85 | 28.23 | 242,980 | +0.31(+1.11%) |
Mar 18, 2015 | 27.56 | 27.99 | 27.21 | 27.92 | 302,390 | +0.20(+0.72%) |
Mar 17, 2015 | 27.89 | 28.00 | 27.41 | 27.72 | 365,239 | -0.31(-1.11%) |
Mar 16, 2015 | 28.00 | 28.22 | 27.75 | 28.03 | 329,327 | +0.20(+0.72%) |
Mar 13, 2015 | 28.03 | 28.05 | 27.46 | 27.83 | 396,943 | -0.19(-0.68%) |
Mar 12, 2015 | 27.48 | 28.03 | 27.22 | 28.02 | 495,677 | +0.42(+1.52%) |
Mar 11, 2015 | 27.17 | 27.68 | 26.98 | 27.60 | 611,223 | +0.53(+1.96%) |
Mar 10, 2015 | 27.09 | 27.29 | 26.51 | 27.07 | 566,079 | -0.19(-0.70%) |
Mar 09, 2015 | 27.25 | 27.45 | 26.77 | 27.26 | 655,105 | +0.20(+0.74%) |
Mar 06, 2015 | 26.05 | 27.15 | 26.02 | 27.06 | 936,739 | +0.76(+2.89%) |
Mar 05, 2015 | 28.05 | 28.37 | 25.96 | 26.30 | 2,510,031 | -2.99(-10.21%) |
Mar 04, 2015 | 29.83 | 30.01 | 29.18 | 29.29 | 731,232 | -0.61(-2.04%) |
Mar 03, 2015 | 29.65 | 29.99 | 29.34 | 29.90 | 513,851 | +0.06(+0.20%) |
Mar 02, 2015 | 28.99 | 29.89 | 28.78 | 29.84 | 564,646 | +0.91(+3.15%) |
Feb 27, 2015 | 28.52 | 29.18 | 28.47 | 28.93 | 393,441 | +0.33(+1.15%) |
Feb 26, 2015 | 28.28 | 28.63 | 28.00 | 28.60 | 329,831 | +0.33(+1.17%) |
Feb 25, 2015 | 28.51 | 28.77 | 28.08 | 28.27 | 204,165 | -0.33(-1.15%) |
Feb 24, 2015 | 27.80 | 28.62 | 27.72 | 28.60 | 343,282 | +0.83(+2.99%) |
Feb 23, 2015 | 27.56 | 27.81 | 27.05 | 27.77 | 373,348 | +0.19(+0.69%) |
Feb 20, 2015 | 27.36 | 27.77 | 27.02 | 27.58 | 307,661 | +0.11(+0.40%) |
Feb 19, 2015 | 27.02 | 27.48 | 26.83 | 27.47 | 569,613 | +0.34(+1.25%) |
Feb 18, 2015 | 27.07 | 27.55 | 27.00 | 27.13 | 303,112 | +0.01(+0.04%) |
Feb 17, 2015 | 27.05 | 27.36 | 26.91 | 27.12 | 191,179 | +0.00(+0.00%) |
Feb 13, 2015 | 27.11 | 27.12 | 27.12 | 27.12 | 264,500 | -0.03(-0.11%) |
Feb 12, 2015 | 27.16 | 27.43 | 27.10 | 27.15 | 216,836 | +0.15(+0.56%) |
Feb 11, 2015 | 26.88 | 27.16 | 26.68 | 27.00 | 336,881 | +0.04(+0.15%) |
Feb 10, 2015 | 27.03 | 27.17 | 26.60 | 26.96 | 212,718 | +0.25(+0.94%) |
Feb 09, 2015 | 26.71 | 26.93 | 26.39 | 26.71 | 178,611 | -0.18(-0.67%) |
Feb 06, 2015 | 26.73 | 27.44 | 26.73 | 26.89 | 227,476 | +0.22(+0.82%) |
Feb 05, 2015 | 26.59 | 26.76 | 26.42 | 26.67 | 166,708 | +0.16(+0.60%) |
Feb 04, 2015 | 26.28 | 26.86 | 26.22 | 26.51 | 254,665 | +0.01(+0.04%) |
Feb 03, 2015 | 25.91 | 26.65 | 25.91 | 26.50 | 413,299 | +0.75(+2.91%) |