Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.13 | 28.21 | 26.64 | 26.95 | 138,682 | -1.37(-4.85%) |
Apr 29, 2015 | 28.65 | 28.90 | 27.99 | 28.33 | 51,135 | -0.19(-0.67%) |
Apr 28, 2015 | 28.72 | 29.30 | 27.66 | 28.52 | 98,198 | -0.29(-0.99%) |
Apr 27, 2015 | 31.17 | 31.17 | 28.73 | 28.80 | 202,077 | -2.11(-6.81%) |
Apr 24, 2015 | 31.45 | 31.45 | 30.90 | 30.91 | 74,053 | -0.35(-1.13%) |
Apr 23, 2015 | 30.58 | 31.27 | 30.58 | 31.26 | 48,135 | +0.51(+1.64%) |
Apr 22, 2015 | 30.99 | 31.11 | 30.51 | 30.76 | 48,222 | -0.10(-0.34%) |
Apr 21, 2015 | 30.83 | 31.02 | 30.59 | 30.86 | 74,211 | +0.30(+0.97%) |
Apr 20, 2015 | 30.93 | 30.93 | 30.10 | 30.57 | 47,399 | +0.05(+0.16%) |
Apr 17, 2015 | 30.96 | 30.96 | 30.16 | 30.52 | 95,574 | -0.50(-1.60%) |
Apr 16, 2015 | 30.88 | 31.07 | 30.72 | 31.01 | 89,886 | +0.16(+0.53%) |
Apr 15, 2015 | 30.80 | 30.98 | 30.45 | 30.85 | 81,295 | +0.38(+1.25%) |
Apr 14, 2015 | 30.51 | 30.66 | 30.13 | 30.47 | 72,147 | -0.03(-0.09%) |
Apr 13, 2015 | 30.00 | 30.82 | 30.00 | 30.50 | 68,314 | +0.41(+1.36%) |
Apr 10, 2015 | 29.54 | 30.14 | 29.54 | 30.09 | 48,966 | +0.57(+1.94%) |
Apr 09, 2015 | 29.63 | 29.86 | 29.05 | 29.52 | 45,980 | -0.04(-0.13%) |
Apr 08, 2015 | 28.88 | 29.67 | 28.88 | 29.56 | 64,388 | +0.83(+2.91%) |
Apr 07, 2015 | 28.54 | 29.21 | 28.54 | 28.72 | 68,645 | +0.31(+1.08%) |
Apr 06, 2015 | 28.32 | 28.70 | 28.26 | 28.41 | 49,440 | -0.09(-0.32%) |
Apr 02, 2015 | 29.01 | 28.51 | 28.51 | 28.51 | 52,145 | -0.25(-0.87%) |
Apr 01, 2015 | 28.69 | 28.78 | 27.91 | 28.76 | 48,721 | +0.29(+1.00%) |
Mar 31, 2015 | 28.70 | 28.88 | 28.38 | 28.47 | 45,415 | -0.23(-0.82%) |
Mar 30, 2015 | 28.24 | 28.77 | 28.15 | 28.71 | 68,218 | +0.87(+3.11%) |
Mar 27, 2015 | 27.12 | 27.90 | 27.12 | 27.84 | 55,388 | +0.79(+2.92%) |
Mar 26, 2015 | 26.68 | 27.51 | 26.32 | 27.05 | 150,514 | +0.06(+0.21%) |
Mar 25, 2015 | 28.72 | 28.72 | 26.94 | 26.99 | 180,742 | -1.73(-6.01%) |
Mar 24, 2015 | 29.08 | 29.39 | 28.71 | 28.72 | 90,845 | -0.22(-0.76%) |
Mar 23, 2015 | 29.78 | 29.78 | 28.74 | 28.94 | 173,030 | -0.65(-2.19%) |
Mar 20, 2015 | 31.27 | 31.27 | 29.49 | 29.58 | 213,558 | -0.85(-2.79%) |
Mar 19, 2015 | 29.85 | 30.98 | 29.67 | 30.43 | 176,328 | +0.78(+2.64%) |
Mar 18, 2015 | 29.58 | 29.90 | 29.32 | 29.65 | 127,212 | -0.01(-0.03%) |
Mar 17, 2015 | 29.50 | 29.69 | 29.17 | 29.66 | 86,182 | +0.23(+0.78%) |
Mar 16, 2015 | 29.33 | 29.46 | 29.05 | 29.43 | 107,478 | +0.45(+1.55%) |
Mar 13, 2015 | 28.83 | 29.27 | 28.70 | 28.98 | 65,645 | +0.12(+0.43%) |
Mar 12, 2015 | 29.06 | 29.06 | 28.57 | 28.86 | 64,053 | -0.11(-0.39%) |
Mar 11, 2015 | 28.77 | 29.10 | 28.44 | 28.97 | 93,180 | +0.30(+1.06%) |
Mar 10, 2015 | 28.50 | 28.91 | 27.65 | 28.67 | 91,973 | +0.22(+0.77%) |
Mar 09, 2015 | 28.45 | 29.16 | 28.02 | 28.45 | 70,619 | -0.01(-0.03%) |
Mar 06, 2015 | 28.88 | 28.88 | 28.16 | 28.46 | 127,114 | -0.21(-0.73%) |
Mar 05, 2015 | 28.50 | 28.88 | 28.21 | 28.67 | 113,157 | +0.47(+1.66%) |
Mar 04, 2015 | 27.53 | 28.34 | 27.77 | 28.20 | 84,787 | +0.43(+1.54%) |
Mar 03, 2015 | 28.23 | 28.23 | 27.26 | 27.77 | 81,059 | -0.20(-0.72%) |
Mar 02, 2015 | 27.69 | 28.01 | 27.64 | 27.97 | 80,590 | +0.13(+0.48%) |
Feb 27, 2015 | 28.57 | 28.58 | 27.69 | 27.84 | 179,245 | -0.28(-0.98%) |
Feb 26, 2015 | 28.30 | 28.30 | 27.40 | 28.12 | 192,559 | +0.28(+1.00%) |
Feb 25, 2015 | 27.88 | 27.94 | 27.24 | 27.84 | 47,740 | +0.48(+1.74%) |
Feb 24, 2015 | 27.83 | 27.94 | 27.05 | 27.36 | 75,306 | -0.36(-1.31%) |
Feb 23, 2015 | 27.93 | 28.15 | 27.50 | 27.73 | 114,565 | +0.39(+1.43%) |
Feb 20, 2015 | 27.35 | 27.41 | 27.09 | 27.33 | 27,361 | +0.23(+0.84%) |
Feb 19, 2015 | 27.35 | 27.35 | 26.69 | 27.11 | 36,269 | +0.27(+1.00%) |
Feb 18, 2015 | 26.69 | 26.85 | 26.37 | 26.84 | 34,610 | +0.24(+0.89%) |
Feb 17, 2015 | 26.02 | 26.62 | 26.02 | 26.60 | 36,445 | +0.60(+2.31%) |
Feb 13, 2015 | 25.92 | 26.00 | 26.00 | 26.00 | 9,967 | +0.13(+0.50%) |
Feb 12, 2015 | 26.12 | 26.12 | 24.98 | 25.87 | 11,485 | +0.34(+1.35%) |
Feb 11, 2015 | 25.73 | 26.00 | 25.41 | 25.53 | 18,393 | -0.12(-0.47%) |
Feb 10, 2015 | 24.81 | 25.65 | 24.81 | 25.65 | 5,279 | +0.45(+1.78%) |
Feb 09, 2015 | 25.66 | 25.66 | 25.04 | 25.20 | 11,739 | -0.03(-0.11%) |
Feb 06, 2015 | 25.73 | 25.73 | 25.15 | 25.23 | 14,549 | -0.22(-0.86%) |
Feb 05, 2015 | 24.86 | 25.45 | 24.86 | 25.45 | 14,846 | +0.80(+3.25%) |
Feb 04, 2015 | 25.08 | 25.08 | 24.16 | 24.65 | 20,728 | -0.43(-1.71%) |
Feb 03, 2015 | 25.35 | 25.35 | 24.38 | 25.08 | 23,729 | -0.05(-0.19%) |