Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.63 | 27.71 | 27.61 | 27.67 | 18,902 | +0.06(+0.24%) |
Apr 29, 2015 | 27.55 | 27.67 | 27.55 | 27.61 | 13,869 | -0.03(-0.10%) |
Apr 28, 2015 | 27.70 | 27.70 | 27.59 | 27.64 | 10,957 | +0.05(+0.17%) |
Apr 27, 2015 | 27.57 | 27.69 | 27.57 | 27.59 | 45,364 | -0.04(-0.14%) |
Apr 24, 2015 | 27.58 | 27.71 | 27.58 | 27.63 | 30,061 | -0.10(-0.34%) |
Apr 23, 2015 | 27.70 | 27.74 | 27.62 | 27.72 | 18,874 | +0.02(+0.07%) |
Apr 22, 2015 | 27.82 | 27.82 | 27.70 | 27.70 | 34,457 | -0.04(-0.13%) |
Apr 21, 2015 | 27.78 | 27.78 | 27.69 | 27.74 | 13,481 | +0.01(+0.03%) |
Apr 20, 2015 | 27.70 | 27.74 | 27.69 | 27.73 | 10,195 | +0.08(+0.28%) |
Apr 17, 2015 | 27.65 | 27.70 | 27.59 | 27.66 | 19,275 | -0.02(-0.07%) |
Apr 16, 2015 | 27.58 | 27.70 | 27.58 | 27.68 | 13,676 | +0.00(+0.00%) |
Apr 15, 2015 | 27.67 | 27.70 | 27.58 | 27.68 | 10,540 | +0.03(+0.10%) |
Apr 14, 2015 | 27.63 | 27.67 | 27.61 | 27.65 | 13,422 | -0.01(-0.03%) |
Apr 13, 2015 | 27.76 | 27.76 | 27.61 | 27.66 | 13,839 | -0.09(-0.31%) |
Apr 10, 2015 | 27.73 | 27.74 | 27.64 | 27.74 | 43,574 | +0.02(+0.09%) |
Apr 09, 2015 | 27.76 | 27.76 | 27.57 | 27.72 | 50,620 | +0.06(+0.22%) |
Apr 08, 2015 | 27.68 | 27.69 | 27.56 | 27.66 | 17,083 | +0.02(+0.07%) |
Apr 07, 2015 | 27.70 | 27.75 | 27.61 | 27.64 | 54,187 | -0.07(-0.24%) |
Apr 06, 2015 | 27.72 | 27.77 | 27.65 | 27.70 | 12,079 | +0.03(+0.10%) |
Apr 02, 2015 | 27.71 | 27.68 | 27.68 | 27.68 | 22,505 | +0.02(+0.07%) |
Apr 01, 2015 | 27.61 | 27.66 | 27.53 | 27.66 | 39,275 | +0.11(+0.38%) |
Mar 31, 2015 | 27.61 | 27.61 | 27.51 | 27.55 | 42,464 | -0.06(-0.21%) |
Mar 30, 2015 | 27.71 | 27.71 | 27.57 | 27.61 | 74,781 | -0.04(-0.14%) |
Mar 27, 2015 | 27.58 | 27.65 | 27.57 | 27.65 | 16,715 | +0.07(+0.24%) |
Mar 26, 2015 | 27.58 | 27.61 | 27.52 | 27.58 | 14,341 | +0.01(+0.03%) |
Mar 25, 2015 | 27.67 | 27.67 | 27.56 | 27.57 | 23,087 | -0.10(-0.35%) |
Mar 24, 2015 | 27.61 | 27.67 | 27.55 | 27.67 | 37,347 | +0.01(+0.03%) |
Mar 23, 2015 | 27.54 | 27.67 | 27.54 | 27.66 | 21,790 | +0.06(+0.21%) |
Mar 20, 2015 | 27.58 | 27.61 | 27.50 | 27.60 | 31,913 | +0.09(+0.31%) |
Mar 19, 2015 | 27.34 | 27.55 | 27.34 | 27.51 | 29,557 | +0.08(+0.28%) |
Mar 18, 2015 | 27.48 | 27.53 | 27.38 | 27.44 | 62,034 | -0.07(-0.24%) |
Mar 17, 2015 | 27.51 | 27.52 | 27.40 | 27.50 | 13,412 | -0.01(-0.05%) |
Mar 16, 2015 | 27.45 | 27.53 | 27.45 | 27.52 | 4,905 | +0.07(+0.26%) |
Mar 13, 2015 | 27.47 | 27.47 | 27.32 | 27.44 | 39,392 | -0.08(-0.28%) |
Mar 12, 2015 | 27.40 | 27.55 | 27.40 | 27.52 | 78,522 | +0.09(+0.31%) |
Mar 11, 2015 | 27.26 | 27.46 | 27.20 | 27.44 | 41,501 | +0.18(+0.67%) |
Mar 10, 2015 | 27.20 | 27.28 | 27.19 | 27.26 | 31,782 | -0.03(-0.10%) |
Mar 09, 2015 | 27.36 | 27.36 | 27.26 | 27.28 | 15,319 | +0.04(+0.14%) |
Mar 06, 2015 | 27.41 | 27.41 | 27.24 | 27.25 | 52,190 | -0.09(-0.31%) |
Mar 05, 2015 | 27.42 | 27.42 | 27.30 | 27.33 | 25,783 | -0.11(-0.38%) |
Mar 04, 2015 | 27.41 | 27.48 | 27.36 | 27.44 | 42,433 | +0.00(+0.00%) |
Mar 03, 2015 | 27.43 | 27.43 | 27.41 | 27.44 | 90,004 | +0.01(+0.04%) |
Mar 02, 2015 | 27.43 | 27.43 | 27.35 | 27.43 | 39,698 | +0.03(+0.10%) |
Feb 27, 2015 | 27.36 | 27.40 | 27.29 | 27.40 | 26,257 | +0.04(+0.14%) |
Feb 26, 2015 | 27.41 | 27.41 | 27.27 | 27.36 | 52,214 | -0.03(-0.10%) |
Feb 25, 2015 | 27.35 | 27.40 | 27.32 | 27.39 | 51,987 | +0.08(+0.28%) |
Feb 24, 2015 | 27.26 | 27.31 | 27.25 | 27.31 | 23,201 | +0.07(+0.25%) |
Feb 23, 2015 | 27.42 | 27.42 | 27.25 | 27.25 | 51,640 | -0.09(-0.32%) |
Feb 20, 2015 | 27.32 | 27.38 | 27.23 | 27.33 | 19,379 | +0.00(+0.01%) |
Feb 19, 2015 | 27.22 | 27.33 | 27.22 | 27.33 | 8,792 | +0.08(+0.28%) |
Feb 18, 2015 | 27.25 | 27.38 | 27.25 | 27.26 | 13,289 | -0.02(-0.07%) |
Feb 17, 2015 | 27.19 | 27.29 | 27.13 | 27.27 | 11,284 | +0.09(+0.32%) |
Feb 13, 2015 | 27.06 | 27.19 | 27.19 | 27.19 | 5,652 | +0.06(+0.21%) |
Feb 12, 2015 | 27.16 | 27.21 | 27.13 | 27.13 | 17,302 | +0.11(+0.39%) |
Feb 11, 2015 | 27.14 | 27.15 | 27.03 | 27.03 | 20,103 | -0.12(-0.46%) |
Feb 10, 2015 | 27.27 | 27.27 | 27.07 | 27.15 | 22,551 | +0.05(+0.17%) |
Feb 09, 2015 | 27.15 | 27.15 | 27.06 | 27.10 | 8,952 | +0.00(+0.01%) |
Feb 06, 2015 | 27.21 | 27.21 | 27.09 | 27.10 | 20,045 | -0.01(-0.04%) |
Feb 05, 2015 | 27.12 | 27.22 | 27.06 | 27.11 | 231,772 | +0.13(+0.50%) |
Feb 04, 2015 | 27.07 | 27.09 | 26.89 | 26.98 | 34,870 | +0.01(+0.04%) |
Feb 03, 2015 | 27.04 | 27.07 | 26.97 | 26.97 | 28,309 | +0.02(+0.07%) |