Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.88 | 27.88 | 27.70 | 27.81 | 23,406 | -0.59(-2.08%) |
Apr 29, 2015 | 28.25 | 28.47 | 28.24 | 28.40 | 13,424 | -0.23(-0.79%) |
Apr 28, 2015 | 28.30 | 28.63 | 28.30 | 28.63 | 4,830 | +0.38(+1.33%) |
Apr 27, 2015 | 28.05 | 28.25 | 28.05 | 28.25 | 32,095 | +0.42(+1.51%) |
Apr 24, 2015 | 27.59 | 27.89 | 27.59 | 27.83 | 23,300 | +0.35(+1.27%) |
Apr 23, 2015 | 27.04 | 27.49 | 27.04 | 27.48 | 47,054 | +0.57(+2.13%) |
Apr 22, 2015 | 26.84 | 27.00 | 26.79 | 26.91 | 8,032 | +0.22(+0.81%) |
Apr 21, 2015 | 26.93 | 26.96 | 26.69 | 26.69 | 16,115 | -0.60(-2.20%) |
Apr 20, 2015 | 27.17 | 27.37 | 27.17 | 27.29 | 15,258 | -0.02(-0.07%) |
Apr 17, 2015 | 27.52 | 27.52 | 27.25 | 27.31 | 5,611 | -0.49(-1.76%) |
Apr 16, 2015 | 27.52 | 27.96 | 27.52 | 27.80 | 87,972 | +0.12(+0.43%) |
Apr 15, 2015 | 27.28 | 27.69 | 27.12 | 27.68 | 21,998 | +0.58(+2.14%) |
Apr 14, 2015 | 26.86 | 27.12 | 26.85 | 27.10 | 30,861 | +0.44(+1.65%) |
Apr 13, 2015 | 26.64 | 26.66 | 26.51 | 26.66 | 7,429 | -0.25(-0.93%) |
Apr 10, 2015 | 26.73 | 27.01 | 26.73 | 26.91 | 7,274 | +0.44(+1.65%) |
Apr 09, 2015 | 26.41 | 26.52 | 26.34 | 26.47 | 13,654 | -0.18(-0.66%) |
Apr 08, 2015 | 27.04 | 27.12 | 26.64 | 26.65 | 49,860 | +0.14(+0.53%) |
Apr 07, 2015 | 26.45 | 26.55 | 26.43 | 26.51 | 37,795 | +0.01(+0.04%) |
Apr 06, 2015 | 26.14 | 26.52 | 26.00 | 26.50 | 66,693 | +0.72(+2.79%) |
Apr 02, 2015 | 25.78 | 25.78 | 25.78 | 0 | -0.23(-0.88%) | |
Apr 01, 2015 | 26.04 | 26.12 | 25.80 | 26.01 | 54,996 | -0.17(-0.66%) |
Mar 31, 2015 | 26.05 | 26.33 | 26.05 | 26.18 | 40,982 | -0.02(-0.08%) |
Mar 30, 2015 | 26.29 | 26.29 | 26.06 | 26.20 | 21,069 | -0.76(-2.82%) |
Mar 27, 2015 | 27.29 | 27.29 | 26.96 | 26.96 | 18,790 | -0.73(-2.64%) |
Mar 26, 2015 | 27.60 | 27.69 | 27.42 | 27.69 | 15,338 | +0.15(+0.54%) |
Mar 25, 2015 | 27.77 | 27.77 | 27.47 | 27.54 | 10,483 | -0.27(-0.97%) |
Mar 24, 2015 | 28.01 | 28.01 | 27.77 | 27.81 | 20,729 | -0.31(-1.10%) |
Mar 23, 2015 | 27.89 | 28.14 | 27.89 | 28.12 | 13,613 | +0.16(+0.57%) |
Mar 20, 2015 | 27.78 | 28.06 | 27.70 | 27.96 | 12,399 | +1.18(+4.41%) |
Mar 19, 2015 | 26.85 | 26.85 | 26.76 | 26.78 | 32,500 | -0.66(-2.42%) |
Mar 18, 2015 | 26.58 | 27.54 | 26.53 | 27.45 | 45,611 | +1.12(+4.23%) |
Mar 17, 2015 | 26.34 | 26.42 | 26.27 | 26.33 | 22,970 | +0.31(+1.19%) |
Mar 16, 2015 | 26.06 | 26.06 | 25.89 | 26.02 | 11,077 | -0.28(-1.06%) |
Mar 13, 2015 | 26.44 | 26.44 | 26.18 | 26.30 | 13,954 | -0.57(-2.12%) |
Mar 12, 2015 | 26.96 | 26.96 | 26.71 | 26.87 | 25,522 | +0.77(+2.95%) |
Mar 11, 2015 | 26.19 | 26.33 | 25.97 | 26.10 | 20,319 | -0.24(-0.93%) |
Mar 10, 2015 | 26.63 | 26.63 | 26.34 | 26.34 | 12,824 | -0.62(-2.28%) |
Mar 09, 2015 | 26.86 | 27.02 | 26.86 | 26.96 | 49,820 | +0.10(+0.37%) |
Mar 06, 2015 | 27.12 | 27.14 | 26.79 | 26.86 | 13,549 | -0.50(-1.85%) |
Mar 05, 2015 | 27.36 | 27.43 | 27.32 | 27.36 | 28,679 | -0.10(-0.35%) |
Mar 04, 2015 | 27.49 | 27.26 | 27.46 | 33,158 | -0.04(-0.15%) | |
Mar 03, 2015 | 27.39 | 27.50 | 27.39 | 27.50 | 11,167 | +0.24(+0.88%) |
Mar 02, 2015 | 27.53 | 27.53 | 27.26 | 27.26 | 53,668 | -0.26(-0.96%) |
Feb 27, 2015 | 27.49 | 27.57 | 27.31 | 27.52 | 16,380 | +0.65(+2.43%) |
Feb 26, 2015 | 27.43 | 27.43 | 26.86 | 26.87 | 27,578 | -1.96(-6.80%) |
Feb 25, 2015 | 28.44 | 28.92 | 28.44 | 28.83 | 44,716 | +0.39(+1.37%) |
Feb 24, 2015 | 28.50 | 28.57 | 28.30 | 28.44 | 16,101 | +0.46(+1.64%) |
Feb 23, 2015 | 28.10 | 28.11 | 27.89 | 27.98 | 36,388 | +0.12(+0.43%) |
Feb 20, 2015 | 27.76 | 27.92 | 27.71 | 27.86 | 20,681 | -0.07(-0.23%) |
Feb 19, 2015 | 27.99 | 28.05 | 27.62 | 27.93 | 42,607 | -0.27(-0.94%) |
Feb 18, 2015 | 28.14 | 28.27 | 28.10 | 28.19 | 51,372 | +0.93(+3.41%) |
Feb 17, 2015 | 27.25 | 27.40 | 27.11 | 27.26 | 16,372 | -0.24(-0.89%) |
Feb 13, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.90(+3.40%) | |
Feb 12, 2015 | 26.21 | 26.63 | 26.18 | 26.60 | 58,301 | +0.39(+1.47%) |
Feb 11, 2015 | 26.43 | 26.48 | 26.05 | 26.21 | 21,130 | -1.07(-3.94%) |
Feb 10, 2015 | 27.45 | 27.51 | 27.27 | 27.29 | 152,951 | -0.56(-2.01%) |
Feb 09, 2015 | 27.95 | 27.99 | 27.84 | 27.85 | 18,111 | +0.19(+0.69%) |
Feb 06, 2015 | 27.69 | 27.92 | 27.61 | 27.66 | 26,263 | -0.38(-1.36%) |
Feb 05, 2015 | 27.64 | 28.06 | 27.63 | 28.04 | 80,315 | +0.69(+2.52%) |
Feb 04, 2015 | 27.62 | 27.67 | 27.21 | 27.35 | 44,034 | -1.05(-3.70%) |
Feb 03, 2015 | 28.00 | 28.50 | 27.73 | 28.40 | 41,546 | +0.85(+3.09%) |