Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.06 | 28.06 | 27.14 | 27.37 | 74,620 | -0.51(-1.83%) |
Apr 29, 2015 | 28.35 | 28.35 | 27.82 | 27.88 | 59,357 | -0.41(-1.46%) |
Apr 28, 2015 | 28.33 | 28.34 | 28.12 | 28.29 | 75,220 | +0.15(+0.55%) |
Apr 27, 2015 | 27.85 | 28.25 | 27.85 | 28.14 | 63,563 | +0.36(+1.31%) |
Apr 24, 2015 | 27.65 | 28.03 | 27.50 | 27.77 | 30,945 | +0.06(+0.23%) |
Apr 23, 2015 | 27.35 | 27.89 | 27.13 | 27.71 | 110,610 | +0.45(+1.66%) |
Apr 22, 2015 | 27.14 | 27.46 | 27.13 | 27.26 | 80,086 | +0.08(+0.30%) |
Apr 21, 2015 | 27.22 | 27.45 | 27.09 | 27.18 | 54,932 | -0.06(-0.24%) |
Apr 20, 2015 | 27.44 | 27.52 | 27.09 | 27.24 | 66,697 | +0.04(+0.15%) |
Apr 17, 2015 | 27.15 | 27.41 | 26.83 | 27.20 | 179,930 | -0.21(-0.77%) |
Apr 16, 2015 | 27.45 | 27.60 | 27.18 | 27.41 | 110,191 | -0.02(-0.09%) |
Apr 15, 2015 | 27.29 | 27.48 | 27.11 | 27.43 | 45,417 | +0.34(+1.26%) |
Apr 14, 2015 | 26.98 | 27.32 | 26.98 | 27.09 | 43,687 | -0.05(-0.18%) |
Apr 13, 2015 | 27.10 | 27.30 | 27.01 | 27.14 | 24,069 | -0.02(-0.09%) |
Apr 10, 2015 | 27.18 | 27.32 | 26.85 | 27.17 | 97,743 | +0.05(+0.18%) |
Apr 09, 2015 | 26.93 | 27.19 | 26.73 | 27.12 | 134,876 | +0.10(+0.36%) |
Apr 08, 2015 | 26.84 | 27.13 | 26.66 | 27.02 | 83,579 | +0.24(+0.91%) |
Apr 07, 2015 | 27.02 | 27.33 | 26.64 | 26.78 | 58,691 | -0.35(-1.28%) |
Apr 06, 2015 | 26.68 | 27.22 | 26.68 | 27.13 | 75,036 | +0.39(+1.45%) |
Apr 02, 2015 | 26.75 | 26.74 | 26.74 | 26.74 | 50,247 | -0.14(-0.51%) |
Apr 01, 2015 | 26.79 | 27.06 | 26.49 | 26.88 | 33,728 | -0.02(-0.09%) |
Mar 31, 2015 | 26.89 | 27.13 | 26.66 | 26.90 | 53,180 | -0.04(-0.15%) |
Mar 30, 2015 | 26.77 | 27.25 | 26.77 | 26.94 | 81,757 | +0.21(+0.79%) |
Mar 27, 2015 | 26.18 | 26.78 | 26.18 | 26.73 | 43,058 | +0.50(+1.91%) |
Mar 26, 2015 | 25.91 | 26.37 | 25.77 | 26.23 | 35,937 | +0.23(+0.90%) |
Mar 25, 2015 | 26.65 | 26.73 | 25.92 | 25.99 | 32,523 | -0.70(-2.61%) |
Mar 24, 2015 | 26.73 | 27.09 | 26.62 | 26.69 | 50,964 | -0.15(-0.57%) |
Mar 23, 2015 | 26.37 | 27.13 | 26.32 | 26.84 | 120,312 | +0.53(+2.02%) |
Mar 20, 2015 | 26.18 | 26.38 | 25.85 | 26.31 | 166,457 | +0.30(+1.15%) |
Mar 19, 2015 | 26.22 | 26.22 | 25.76 | 26.01 | 68,117 | +0.08(+0.31%) |
Mar 18, 2015 | 25.75 | 26.21 | 25.75 | 25.93 | 127,516 | +0.15(+0.60%) |
Mar 17, 2015 | 25.73 | 26.18 | 25.63 | 25.78 | 82,642 | +0.06(+0.24%) |
Mar 16, 2015 | 26.13 | 26.13 | 25.63 | 25.72 | 152,813 | -0.26(-1.01%) |
Mar 13, 2015 | 25.86 | 26.60 | 25.03 | 25.98 | 173,824 | +0.26(+1.02%) |
Mar 12, 2015 | 25.52 | 26.49 | 25.48 | 25.72 | 196,089 | +0.70(+2.80%) |
Mar 11, 2015 | 24.82 | 25.17 | 24.67 | 25.02 | 65,800 | +0.28(+1.12%) |
Mar 10, 2015 | 25.09 | 25.12 | 24.67 | 24.74 | 29,640 | -0.55(-2.19%) |
Mar 09, 2015 | 25.11 | 25.41 | 25.05 | 25.29 | 63,022 | +0.18(+0.71%) |
Mar 06, 2015 | 25.22 | 25.63 | 24.87 | 25.12 | 85,489 | -0.29(-1.12%) |
Mar 05, 2015 | 25.46 | 25.61 | 25.00 | 25.40 | 65,880 | -0.07(-0.27%) |
Mar 04, 2015 | 25.15 | 25.63 | 25.03 | 25.47 | 169,155 | +0.23(+0.92%) |
Mar 03, 2015 | 25.31 | 25.32 | 25.14 | 25.24 | 106,733 | -0.22(-0.88%) |
Mar 02, 2015 | 25.32 | 25.62 | 25.12 | 25.46 | 92,166 | +0.21(+0.82%) |
Feb 27, 2015 | 26.05 | 26.44 | 25.22 | 25.26 | 130,928 | -0.82(-3.16%) |
Feb 26, 2015 | 26.33 | 26.33 | 25.80 | 26.08 | 38,057 | -0.31(-1.17%) |
Feb 25, 2015 | 26.39 | 26.72 | 26.16 | 26.39 | 61,448 | -0.01(-0.03%) |
Feb 24, 2015 | 26.43 | 26.70 | 26.25 | 26.40 | 53,063 | +0.02(+0.06%) |
Feb 23, 2015 | 26.24 | 26.40 | 26.18 | 26.38 | 28,714 | +0.06(+0.23%) |
Feb 20, 2015 | 26.16 | 26.50 | 25.88 | 26.32 | 50,707 | +0.19(+0.74%) |
Feb 19, 2015 | 26.33 | 26.39 | 25.93 | 26.13 | 63,531 | -0.14(-0.53%) |
Feb 18, 2015 | 26.13 | 26.40 | 26.03 | 26.27 | 63,510 | -0.01(-0.03%) |
Feb 17, 2015 | 26.45 | 26.45 | 26.12 | 26.27 | 55,412 | -0.04(-0.15%) |
Feb 13, 2015 | 26.37 | 26.31 | 26.31 | 26.31 | 72,770 | -0.09(-0.35%) |
Feb 12, 2015 | 25.70 | 26.45 | 25.63 | 26.40 | 67,485 | +0.71(+2.76%) |
Feb 11, 2015 | 25.47 | 25.89 | 25.46 | 25.69 | 64,130 | +0.08(+0.30%) |
Feb 10, 2015 | 25.69 | 25.87 | 25.30 | 25.62 | 55,539 | +0.16(+0.64%) |
Feb 09, 2015 | 25.89 | 26.11 | 25.16 | 25.46 | 200,173 | -0.40(-1.55%) |
Feb 06, 2015 | 25.82 | 26.13 | 25.08 | 25.86 | 149,550 | +0.04(+0.15%) |
Feb 05, 2015 | 25.31 | 26.21 | 25.31 | 25.82 | 200,309 | +0.51(+2.01%) |
Feb 04, 2015 | 25.57 | 25.96 | 24.67 | 25.31 | 178,809 | -0.41(-1.59%) |
Feb 03, 2015 | 25.42 | 26.36 | 24.48 | 25.72 | 231,533 | +0.10(+0.39%) |