Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.01 | 26.46 | 25.82 | 25.86 | 316,251 | -0.26(-1.00%) |
Apr 29, 2015 | 26.54 | 27.13 | 25.86 | 26.12 | 378,674 | -0.72(-2.68%) |
Apr 28, 2015 | 27.03 | 27.06 | 26.50 | 26.84 | 455,620 | -0.15(-0.56%) |
Apr 27, 2015 | 27.74 | 27.74 | 26.89 | 26.99 | 360,563 | -0.63(-2.28%) |
Apr 24, 2015 | 27.35 | 27.63 | 27.21 | 27.62 | 345,450 | +0.35(+1.28%) |
Apr 23, 2015 | 27.64 | 27.65 | 26.97 | 27.27 | 485,364 | -0.41(-1.48%) |
Apr 22, 2015 | 28.04 | 28.05 | 27.21 | 27.68 | 382,679 | -0.31(-1.11%) |
Apr 21, 2015 | 28.17 | 28.36 | 27.90 | 27.99 | 374,607 | -0.03(-0.11%) |
Apr 20, 2015 | 27.92 | 28.31 | 27.56 | 28.02 | 260,605 | +0.34(+1.23%) |
Apr 17, 2015 | 28.15 | 28.32 | 27.63 | 27.68 | 445,091 | -0.57(-2.02%) |
Apr 16, 2015 | 28.37 | 28.60 | 27.96 | 28.25 | 466,862 | -0.20(-0.70%) |
Apr 15, 2015 | 27.89 | 28.47 | 27.72 | 28.45 | 793,427 | +0.74(+2.67%) |
Apr 14, 2015 | 27.29 | 27.95 | 27.25 | 27.71 | 565,505 | +0.36(+1.32%) |
Apr 13, 2015 | 27.16 | 27.72 | 27.07 | 27.35 | 421,829 | +0.15(+0.55%) |
Apr 10, 2015 | 27.28 | 27.52 | 27.05 | 27.20 | 416,200 | +0.03(+0.11%) |
Apr 09, 2015 | 27.46 | 27.67 | 27.12 | 27.17 | 641,593 | -0.28(-1.02%) |
Apr 08, 2015 | 27.05 | 27.60 | 27.05 | 27.45 | 806,876 | +0.46(+1.72%) |
Apr 07, 2015 | 27.10 | 27.33 | 26.97 | 26.98 | 478,965 | -0.07(-0.24%) |
Apr 06, 2015 | 27.08 | 27.68 | 27.01 | 27.05 | 575,114 | -0.06(-0.22%) |
Apr 02, 2015 | 26.93 | 27.11 | 27.11 | 27.11 | 959,300 | +0.22(+0.82%) |
Apr 01, 2015 | 27.11 | 27.22 | 26.59 | 26.89 | 1,234,591 | -0.17(-0.63%) |
Mar 31, 2015 | 27.09 | 27.45 | 26.99 | 27.06 | 1,255,974 | -0.06(-0.22%) |
Mar 30, 2015 | 27.04 | 27.40 | 26.97 | 27.12 | 1,241,085 | +0.18(+0.67%) |
Mar 27, 2015 | 27.10 | 27.25 | 26.90 | 26.94 | 945,855 | -0.07(-0.26%) |
Mar 26, 2015 | 27.21 | 27.46 | 26.80 | 27.01 | 975,615 | -0.34(-1.24%) |
Mar 25, 2015 | 28.61 | 28.82 | 27.34 | 27.35 | 951,634 | -1.31(-4.57%) |
Mar 24, 2015 | 29.36 | 29.47 | 28.60 | 28.66 | 656,304 | -0.69(-2.35%) |
Mar 23, 2015 | 29.81 | 29.99 | 29.23 | 29.35 | 1,045,929 | -0.57(-1.91%) |
Mar 20, 2015 | 29.71 | 30.00 | 29.38 | 29.92 | 849,366 | +0.50(+1.70%) |
Mar 19, 2015 | 28.03 | 29.45 | 27.00 | 29.42 | 1,347,238 | +0.22(+0.75%) |
Mar 18, 2015 | 28.81 | 29.49 | 28.55 | 29.20 | 715,500 | +0.38(+1.34%) |
Mar 17, 2015 | 29.31 | 29.50 | 28.70 | 28.82 | 550,481 | -0.45(-1.55%) |
Mar 16, 2015 | 28.62 | 29.50 | 28.51 | 29.27 | 840,860 | +0.96(+3.39%) |
Mar 13, 2015 | 27.91 | 28.38 | 27.81 | 28.31 | 444,029 | +0.28(+1.00%) |
Mar 12, 2015 | 28.24 | 28.47 | 27.82 | 28.03 | 411,134 | -0.16(-0.57%) |
Mar 11, 2015 | 27.85 | 28.28 | 27.68 | 28.19 | 447,780 | +0.54(+1.95%) |
Mar 10, 2015 | 27.61 | 27.86 | 27.29 | 27.65 | 223,925 | -0.20(-0.72%) |
Mar 09, 2015 | 27.20 | 27.86 | 27.07 | 27.85 | 374,066 | +0.70(+2.58%) |
Mar 06, 2015 | 27.30 | 27.66 | 27.12 | 27.15 | 360,241 | -0.17(-0.62%) |
Mar 05, 2015 | 26.98 | 27.41 | 26.83 | 27.32 | 289,338 | +0.48(+1.79%) |
Mar 04, 2015 | 27.03 | 27.34 | 26.57 | 26.84 | 621,212 | -0.23(-0.85%) |
Mar 03, 2015 | 27.29 | 27.53 | 26.98 | 27.07 | 443,019 | -0.22(-0.81%) |
Mar 02, 2015 | 27.64 | 27.64 | 26.65 | 27.29 | 771,899 | -0.91(-3.23%) |
Feb 27, 2015 | 28.24 | 28.71 | 27.92 | 28.20 | 469,950 | +0.04(+0.14%) |
Feb 26, 2015 | 28.35 | 28.51 | 28.07 | 28.16 | 535,601 | -0.16(-0.56%) |
Feb 25, 2015 | 27.93 | 28.73 | 27.80 | 28.32 | 724,516 | +0.55(+1.98%) |
Feb 24, 2015 | 27.94 | 27.99 | 27.66 | 27.77 | 475,764 | -0.09(-0.32%) |
Feb 23, 2015 | 27.94 | 27.94 | 27.57 | 27.86 | 385,836 | +0.02(+0.07%) |
Feb 20, 2015 | 27.71 | 27.95 | 27.27 | 27.84 | 554,185 | +0.19(+0.69%) |
Feb 19, 2015 | 27.63 | 27.80 | 27.52 | 27.65 | 187,342 | +0.13(+0.47%) |
Feb 18, 2015 | 27.48 | 27.84 | 27.35 | 27.52 | 261,165 | +0.05(+0.18%) |
Feb 17, 2015 | 27.09 | 27.76 | 27.09 | 27.47 | 212,291 | +0.02(+0.07%) |
Feb 13, 2015 | 27.91 | 27.45 | 27.45 | 27.45 | 320,100 | -0.35(-1.26%) |
Feb 12, 2015 | 27.75 | 27.95 | 27.34 | 27.80 | 311,200 | +0.19(+0.69%) |
Feb 11, 2015 | 27.37 | 27.83 | 27.13 | 27.61 | 398,378 | +0.14(+0.51%) |
Feb 10, 2015 | 27.10 | 27.67 | 26.89 | 27.47 | 262,203 | +0.46(+1.70%) |
Feb 09, 2015 | 27.16 | 27.38 | 26.79 | 27.01 | 216,985 | -0.21(-0.77%) |
Feb 06, 2015 | 27.47 | 27.74 | 26.98 | 27.22 | 526,689 | +0.26(+0.96%) |
Feb 05, 2015 | 26.59 | 27.31 | 26.37 | 26.96 | 611,332 | +0.32(+1.20%) |
Feb 04, 2015 | 26.79 | 26.80 | 25.94 | 26.64 | 821,044 | -0.16(-0.60%) |
Feb 03, 2015 | 26.94 | 27.10 | 26.29 | 26.80 | 756,338 | -0.06(-0.22%) |