Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.69 | 28.85 | 28.27 | 28.43 | 225,755 | -0.53(-1.81%) |
Apr 29, 2015 | 29.01 | 29.26 | 28.64 | 28.96 | 133,773 | -0.30(-1.03%) |
Apr 28, 2015 | 29.25 | 29.46 | 28.95 | 29.26 | 124,971 | -0.06(-0.22%) |
Apr 27, 2015 | 29.21 | 29.64 | 28.96 | 29.32 | 251,473 | +0.35(+1.20%) |
Apr 24, 2015 | 29.49 | 29.99 | 28.67 | 28.98 | 403,117 | -0.37(-1.26%) |
Apr 23, 2015 | 28.59 | 29.54 | 28.50 | 29.35 | 283,386 | +0.74(+2.59%) |
Apr 22, 2015 | 28.19 | 28.69 | 27.67 | 28.61 | 286,325 | +0.36(+1.26%) |
Apr 21, 2015 | 27.87 | 28.47 | 27.42 | 28.25 | 406,640 | -0.64(-2.20%) |
Apr 20, 2015 | 28.24 | 28.93 | 27.98 | 28.88 | 168,610 | +0.73(+2.60%) |
Apr 17, 2015 | 27.86 | 28.31 | 27.69 | 28.15 | 247,823 | +0.00(+0.02%) |
Apr 16, 2015 | 28.22 | 28.50 | 28.09 | 28.15 | 132,105 | -0.21(-0.76%) |
Apr 15, 2015 | 28.31 | 28.67 | 28.18 | 28.36 | 107,628 | +0.18(+0.65%) |
Apr 14, 2015 | 27.60 | 28.22 | 27.40 | 28.18 | 111,683 | +0.52(+1.87%) |
Apr 13, 2015 | 27.72 | 27.83 | 27.25 | 27.66 | 230,771 | +0.05(+0.17%) |
Apr 10, 2015 | 27.61 | 27.71 | 27.24 | 27.62 | 69,706 | +0.18(+0.67%) |
Apr 09, 2015 | 27.38 | 27.83 | 26.99 | 27.44 | 30,926 | -0.07(-0.25%) |
Apr 08, 2015 | 27.39 | 27.55 | 26.99 | 27.50 | 98,299 | +0.16(+0.57%) |
Apr 07, 2015 | 27.49 | 27.97 | 27.24 | 27.35 | 120,774 | -0.04(-0.15%) |
Apr 06, 2015 | 27.42 | 27.72 | 27.36 | 27.39 | 76,383 | -0.03(-0.12%) |
Apr 02, 2015 | 27.45 | 27.42 | 27.42 | 27.42 | 111,607 | +0.06(+0.23%) |
Apr 01, 2015 | 27.32 | 27.74 | 26.81 | 27.36 | 104,460 | -0.03(-0.12%) |
Mar 31, 2015 | 27.66 | 27.81 | 27.25 | 27.39 | 96,866 | -0.33(-1.19%) |
Mar 30, 2015 | 27.30 | 27.97 | 27.30 | 27.72 | 189,590 | +0.42(+1.54%) |
Mar 27, 2015 | 27.12 | 27.32 | 26.93 | 27.30 | 92,916 | +0.12(+0.44%) |
Mar 26, 2015 | 26.86 | 27.21 | 26.62 | 27.18 | 96,085 | +0.11(+0.42%) |
Mar 25, 2015 | 27.69 | 27.69 | 26.88 | 27.07 | 78,453 | -0.57(-2.05%) |
Mar 24, 2015 | 27.34 | 27.65 | 27.23 | 27.63 | 97,621 | +0.28(+1.02%) |
Mar 23, 2015 | 27.45 | 27.67 | 26.98 | 27.35 | 137,414 | -0.02(-0.08%) |
Mar 20, 2015 | 27.16 | 27.43 | 27.03 | 27.38 | 183,994 | +0.42(+1.58%) |
Mar 19, 2015 | 26.64 | 27.10 | 26.50 | 26.95 | 96,606 | +0.16(+0.60%) |
Mar 18, 2015 | 26.51 | 26.94 | 26.05 | 26.79 | 87,222 | +0.28(+1.07%) |
Mar 17, 2015 | 26.25 | 26.70 | 26.25 | 26.51 | 190,585 | +0.18(+0.68%) |
Mar 16, 2015 | 26.55 | 26.60 | 26.10 | 26.33 | 112,003 | +0.04(+0.16%) |
Mar 13, 2015 | 26.23 | 26.44 | 25.66 | 26.29 | 148,604 | +0.09(+0.33%) |
Mar 12, 2015 | 26.09 | 26.44 | 25.86 | 26.20 | 142,255 | +0.35(+1.36%) |
Mar 11, 2015 | 25.51 | 26.02 | 25.47 | 25.85 | 102,164 | +0.24(+0.95%) |
Mar 10, 2015 | 25.73 | 25.82 | 25.42 | 25.61 | 85,165 | -0.27(-1.02%) |
Mar 09, 2015 | 26.02 | 26.16 | 25.71 | 25.87 | 61,872 | -0.02(-0.07%) |
Mar 06, 2015 | 26.38 | 26.78 | 25.78 | 25.89 | 109,734 | -0.72(-2.70%) |
Mar 05, 2015 | 26.32 | 26.72 | 26.14 | 26.61 | 156,587 | +0.29(+1.09%) |
Mar 04, 2015 | 26.98 | 27.01 | 26.28 | 26.32 | 120,903 | -0.69(-2.54%) |
Mar 03, 2015 | 27.02 | 27.18 | 26.58 | 27.01 | 95,216 | -0.11(-0.42%) |
Mar 02, 2015 | 26.78 | 27.32 | 26.73 | 27.12 | 188,671 | +0.43(+1.63%) |
Feb 27, 2015 | 26.69 | 26.88 | 26.55 | 26.69 | 74,722 | +0.04(+0.15%) |
Feb 26, 2015 | 26.98 | 26.98 | 26.48 | 26.65 | 93,340 | -0.27(-1.00%) |
Feb 25, 2015 | 27.24 | 27.38 | 26.76 | 26.91 | 91,855 | -0.30(-1.09%) |
Feb 24, 2015 | 27.20 | 27.31 | 26.89 | 27.21 | 98,286 | -0.09(-0.33%) |
Feb 23, 2015 | 27.17 | 27.32 | 26.95 | 27.30 | 88,703 | +0.13(+0.49%) |
Feb 20, 2015 | 27.17 | 27.25 | 26.73 | 27.17 | 81,087 | +0.05(+0.20%) |
Feb 19, 2015 | 27.12 | 27.32 | 27.08 | 27.12 | 43,020 | +0.05(+0.17%) |
Feb 18, 2015 | 26.90 | 27.14 | 26.81 | 27.07 | 61,344 | +0.22(+0.83%) |
Feb 17, 2015 | 27.31 | 27.31 | 26.78 | 26.85 | 67,002 | -0.52(-1.91%) |
Feb 13, 2015 | 27.00 | 27.37 | 27.37 | 27.37 | 235,342 | +0.26(+0.94%) |
Feb 12, 2015 | 26.96 | 27.17 | 26.52 | 27.12 | 98,286 | +0.47(+1.76%) |
Feb 11, 2015 | 26.33 | 26.69 | 25.94 | 26.65 | 89,623 | +0.36(+1.39%) |
Feb 10, 2015 | 26.54 | 26.57 | 25.89 | 26.28 | 226,225 | -0.23(-0.88%) |
Feb 09, 2015 | 27.28 | 27.43 | 26.32 | 26.52 | 190,730 | -0.73(-2.69%) |
Feb 06, 2015 | 27.57 | 27.77 | 26.78 | 27.25 | 195,231 | -0.46(-1.66%) |
Feb 05, 2015 | 27.02 | 27.95 | 27.02 | 27.71 | 117,120 | +0.64(+2.36%) |
Feb 04, 2015 | 27.64 | 27.90 | 26.84 | 27.07 | 147,565 | -0.69(-2.49%) |
Feb 03, 2015 | 27.14 | 27.87 | 27.00 | 27.76 | 96,396 | +0.67(+2.47%) |