Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.73 | 28.73 | 28.50 | 28.52 | 52,083 | -0.28(-0.97%) |
Apr 29, 2015 | 28.87 | 28.87 | 28.73 | 28.80 | 16,015 | -0.13(-0.46%) |
Apr 28, 2015 | 28.84 | 28.94 | 28.72 | 28.94 | 55,268 | +0.05(+0.19%) |
Apr 27, 2015 | 28.95 | 29.01 | 28.84 | 28.88 | 20,998 | -0.04(-0.13%) |
Apr 24, 2015 | 28.93 | 28.97 | 28.92 | 28.92 | 23,284 | -0.02(-0.08%) |
Apr 23, 2015 | 28.76 | 29.03 | 28.76 | 28.94 | 16,170 | +0.07(+0.24%) |
Apr 22, 2015 | 28.77 | 28.91 | 28.71 | 28.87 | 18,365 | +0.12(+0.43%) |
Apr 21, 2015 | 28.90 | 28.90 | 28.73 | 28.75 | 26,620 | -0.10(-0.35%) |
Apr 20, 2015 | 28.66 | 28.93 | 28.66 | 28.85 | 70,898 | +0.29(+1.00%) |
Apr 17, 2015 | 28.73 | 28.73 | 28.49 | 28.56 | 50,533 | -0.30(-1.03%) |
Apr 16, 2015 | 28.81 | 28.97 | 28.81 | 28.86 | 23,809 | +0.00(+0.01%) |
Apr 15, 2015 | 28.77 | 28.95 | 28.77 | 28.86 | 38,272 | +0.16(+0.56%) |
Apr 14, 2015 | 28.59 | 28.76 | 28.58 | 28.70 | 227,547 | +0.08(+0.28%) |
Apr 13, 2015 | 28.83 | 28.83 | 28.60 | 28.62 | 73,712 | -0.17(-0.59%) |
Apr 10, 2015 | 28.73 | 28.80 | 28.73 | 28.79 | 76,365 | +0.19(+0.68%) |
Apr 09, 2015 | 28.58 | 28.63 | 28.42 | 28.59 | 56,338 | +0.10(+0.35%) |
Apr 08, 2015 | 28.56 | 28.57 | 28.44 | 28.49 | 54,307 | -0.05(-0.19%) |
Apr 07, 2015 | 28.66 | 28.69 | 28.53 | 28.55 | 42,866 | -0.09(-0.33%) |
Apr 06, 2015 | 28.31 | 28.70 | 28.31 | 28.64 | 82,749 | +0.19(+0.65%) |
Apr 02, 2015 | 28.33 | 28.45 | 28.45 | 28.45 | 87,680 | +0.19(+0.69%) |
Apr 01, 2015 | 28.19 | 28.33 | 28.17 | 28.26 | 95,392 | -0.17(-0.60%) |
Mar 31, 2015 | 28.42 | 28.56 | 28.39 | 28.43 | 390,289 | -0.17(-0.60%) |
Mar 30, 2015 | 28.32 | 28.63 | 28.32 | 28.60 | 33,972 | +0.37(+1.32%) |
Mar 27, 2015 | 28.21 | 28.23 | 28.12 | 28.23 | 33,108 | +0.02(+0.08%) |
Mar 26, 2015 | 28.21 | 28.25 | 28.08 | 28.21 | 25,462 | -0.09(-0.30%) |
Mar 25, 2015 | 28.57 | 28.60 | 28.29 | 28.29 | 34,088 | -0.26(-0.90%) |
Mar 24, 2015 | 28.70 | 28.76 | 28.55 | 28.55 | 84,467 | -0.24(-0.83%) |
Mar 23, 2015 | 28.70 | 28.89 | 28.70 | 28.79 | 146,186 | +0.08(+0.29%) |
Mar 20, 2015 | 28.59 | 28.73 | 28.53 | 28.70 | 207,783 | +0.25(+0.90%) |
Mar 19, 2015 | 28.57 | 28.57 | 28.39 | 28.45 | 1,065,729 | -0.09(-0.32%) |
Mar 18, 2015 | 28.09 | 28.68 | 28.02 | 28.54 | 2,632,781 | +0.29(+1.01%) |
Mar 17, 2015 | 28.19 | 28.26 | 28.10 | 28.26 | 82,643 | -0.02(-0.08%) |
Mar 16, 2015 | 28.02 | 28.28 | 28.02 | 28.28 | 79,752 | +0.32(+1.16%) |
Mar 13, 2015 | 28.06 | 28.06 | 27.81 | 27.95 | 21,282 | -0.18(-0.66%) |
Mar 12, 2015 | 27.94 | 28.14 | 27.94 | 28.14 | 35,550 | +0.31(+1.11%) |
Mar 11, 2015 | 27.90 | 27.92 | 27.79 | 27.83 | 44,364 | -0.08(-0.28%) |
Mar 10, 2015 | 28.05 | 28.09 | 27.89 | 27.91 | 146,452 | -0.39(-1.39%) |
Mar 09, 2015 | 28.16 | 28.34 | 28.16 | 28.30 | 39,068 | +0.18(+0.63%) |
Mar 06, 2015 | 28.53 | 28.53 | 28.11 | 28.12 | 73,566 | -0.49(-1.72%) |
Mar 05, 2015 | 28.71 | 28.71 | 28.53 | 28.62 | 56,532 | +0.04(+0.13%) |
Mar 04, 2015 | 28.64 | 28.77 | 28.49 | 28.58 | 125,760 | -0.19(-0.67%) |
Mar 03, 2015 | 28.85 | 28.85 | 28.69 | 28.77 | 50,292 | -0.08(-0.27%) |
Mar 02, 2015 | 28.77 | 28.86 | 28.73 | 28.85 | 117,349 | +0.08(+0.27%) |
Feb 27, 2015 | 28.83 | 28.86 | 28.76 | 28.77 | 70,150 | -0.06(-0.21%) |
Feb 26, 2015 | 28.92 | 28.92 | 28.78 | 28.83 | 39,111 | -0.06(-0.21%) |
Feb 25, 2015 | 28.92 | 28.96 | 28.84 | 28.89 | 57,490 | -0.04(-0.13%) |
Feb 24, 2015 | 28.99 | 28.99 | 28.83 | 28.93 | 113,058 | +0.02(+0.08%) |
Feb 23, 2015 | 28.91 | 28.91 | 28.79 | 28.91 | 37,959 | +0.05(+0.16%) |
Feb 20, 2015 | 28.71 | 28.86 | 28.54 | 28.86 | 172,458 | +0.13(+0.47%) |
Feb 19, 2015 | 28.72 | 28.80 | 28.68 | 28.73 | 45,939 | -0.04(-0.14%) |
Feb 18, 2015 | 28.75 | 28.82 | 28.69 | 28.77 | 46,919 | -0.03(-0.11%) |
Feb 17, 2015 | 28.73 | 28.84 | 28.67 | 28.80 | 27,905 | +0.02(+0.09%) |
Feb 13, 2015 | 28.83 | 28.78 | 28.78 | 28.78 | 47,382 | +0.08(+0.27%) |
Feb 12, 2015 | 28.59 | 28.70 | 28.55 | 28.70 | 69,565 | +0.32(+1.14%) |
Feb 11, 2015 | 28.33 | 28.44 | 28.29 | 28.38 | 86,043 | +0.02(+0.05%) |
Feb 10, 2015 | 28.21 | 28.42 | 28.13 | 28.36 | 49,832 | +0.29(+1.04%) |
Feb 09, 2015 | 28.14 | 28.22 | 28.03 | 28.07 | 319,566 | -0.06(-0.22%) |
Feb 06, 2015 | 28.31 | 28.38 | 28.13 | 28.13 | 300,855 | -0.15(-0.54%) |
Feb 05, 2015 | 28.19 | 28.29 | 28.14 | 28.29 | 77,415 | +0.29(+1.05%) |
Feb 04, 2015 | 28.09 | 28.13 | 27.95 | 27.99 | 68,614 | -0.15(-0.52%) |
Feb 03, 2015 | 27.77 | 28.15 | 27.77 | 28.14 | 54,563 | +0.48(+1.73%) |