Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.64 | 28.66 | 28.32 | 28.51 | 2,475,045 | -0.34(-1.18%) |
Apr 29, 2015 | 28.77 | 28.89 | 28.70 | 28.85 | 1,742,698 | +0.03(+0.11%) |
Apr 28, 2015 | 28.64 | 28.85 | 28.53 | 28.82 | 1,558,915 | +0.16(+0.56%) |
Apr 27, 2015 | 28.66 | 28.73 | 28.57 | 28.66 | 1,235,665 | +0.18(+0.63%) |
Apr 24, 2015 | 28.59 | 28.65 | 28.35 | 28.48 | 1,212,819 | -0.02(-0.09%) |
Apr 23, 2015 | 28.09 | 28.64 | 28.06 | 28.50 | 1,682,143 | +0.29(+1.03%) |
Apr 22, 2015 | 28.13 | 28.23 | 27.82 | 28.21 | 1,598,143 | +0.07(+0.26%) |
Apr 21, 2015 | 28.33 | 28.33 | 27.98 | 28.14 | 1,959,903 | -0.24(-0.85%) |
Apr 20, 2015 | 28.22 | 28.47 | 28.19 | 28.38 | 2,117,908 | +0.23(+0.81%) |
Apr 17, 2015 | 28.36 | 28.38 | 27.98 | 28.15 | 2,274,976 | -0.22(-0.78%) |
Apr 16, 2015 | 28.18 | 28.52 | 28.01 | 28.37 | 3,353,442 | +0.30(+1.08%) |
Apr 15, 2015 | 27.32 | 28.20 | 27.30 | 28.07 | 3,136,057 | +0.70(+2.57%) |
Apr 14, 2015 | 27.36 | 27.49 | 27.32 | 27.36 | 2,012,225 | +0.20(+0.73%) |
Apr 13, 2015 | 27.13 | 27.20 | 27.06 | 27.17 | 1,304,618 | +0.02(+0.09%) |
Apr 10, 2015 | 27.09 | 27.19 | 27.06 | 27.14 | 1,648,584 | +0.03(+0.11%) |
Apr 09, 2015 | 26.90 | 27.17 | 26.88 | 27.11 | 2,864,567 | +0.20(+0.73%) |
Apr 08, 2015 | 27.07 | 27.29 | 26.85 | 26.91 | 2,446,679 | -0.04(-0.14%) |
Apr 07, 2015 | 26.80 | 27.09 | 26.79 | 26.95 | 2,158,366 | +0.17(+0.62%) |
Apr 06, 2015 | 26.71 | 26.95 | 26.67 | 26.78 | 3,023,604 | +0.19(+0.72%) |
Apr 02, 2015 | 26.52 | 26.59 | 26.59 | 26.59 | 3,043,362 | +0.46(+1.77%) |
Apr 01, 2015 | 25.94 | 26.16 | 25.74 | 26.13 | 3,904,813 | +0.23(+0.89%) |
Mar 31, 2015 | 25.37 | 25.93 | 25.14 | 25.90 | 3,502,089 | +0.45(+1.78%) |
Mar 30, 2015 | 25.57 | 25.69 | 25.39 | 25.45 | 2,759,727 | -0.08(-0.33%) |
Mar 27, 2015 | 25.94 | 26.05 | 25.53 | 25.53 | 2,608,625 | -0.48(-1.84%) |
Mar 26, 2015 | 26.24 | 26.28 | 25.89 | 26.01 | 2,372,173 | -0.08(-0.30%) |
Mar 25, 2015 | 26.38 | 26.48 | 26.03 | 26.09 | 3,161,826 | -0.25(-0.94%) |
Mar 24, 2015 | 26.21 | 26.45 | 26.04 | 26.34 | 3,084,191 | +0.17(+0.65%) |
Mar 23, 2015 | 26.17 | 26.29 | 26.03 | 26.17 | 3,275,191 | +0.14(+0.53%) |
Mar 20, 2015 | 25.64 | 26.10 | 25.62 | 26.03 | 3,643,420 | +0.64(+2.52%) |
Mar 19, 2015 | 25.73 | 25.73 | 25.36 | 25.39 | 2,880,683 | -0.59(-2.26%) |
Mar 18, 2015 | 25.49 | 26.03 | 25.37 | 25.97 | 4,109,139 | +0.37(+1.44%) |
Mar 17, 2015 | 25.50 | 25.67 | 25.25 | 25.60 | 3,318,521 | +0.08(+0.31%) |
Mar 16, 2015 | 25.39 | 25.74 | 25.25 | 25.53 | 2,373,895 | +0.22(+0.88%) |
Mar 13, 2015 | 25.50 | 25.54 | 25.05 | 25.30 | 2,613,508 | -0.31(-1.23%) |
Mar 12, 2015 | 25.59 | 25.85 | 25.59 | 25.62 | 2,159,553 | +0.27(+1.05%) |
Mar 11, 2015 | 25.35 | 25.54 | 25.21 | 25.35 | 2,746,346 | +0.01(+0.02%) |
Mar 10, 2015 | 25.86 | 25.88 | 25.25 | 25.34 | 3,575,995 | -0.68(-2.60%) |
Mar 09, 2015 | 26.12 | 26.21 | 25.98 | 26.02 | 2,356,342 | +0.01(+0.05%) |
Mar 06, 2015 | 26.00 | 26.26 | 25.82 | 26.01 | 3,340,537 | -0.18(-0.67%) |
Mar 05, 2015 | 26.29 | 26.58 | 26.16 | 26.18 | 2,677,550 | -0.17(-0.64%) |
Mar 04, 2015 | 26.07 | 26.38 | 26.23 | 26.35 | 2,862,924 | +0.12(+0.46%) |
Mar 03, 2015 | 26.51 | 26.54 | 26.12 | 26.23 | 2,471,584 | -0.09(-0.34%) |
Mar 02, 2015 | 26.63 | 26.64 | 26.27 | 26.32 | 2,385,755 | -0.18(-0.68%) |
Feb 27, 2015 | 26.40 | 26.84 | 26.34 | 26.50 | 3,649,095 | +0.20(+0.76%) |
Feb 26, 2015 | 26.47 | 26.69 | 25.39 | 26.31 | 3,505,236 | +0.05(+0.18%) |
Feb 25, 2015 | 26.12 | 26.40 | 25.96 | 26.26 | 3,950,508 | +0.48(+1.88%) |
Feb 24, 2015 | 25.48 | 25.86 | 25.39 | 25.77 | 3,993,834 | +0.07(+0.26%) |
Feb 23, 2015 | 25.77 | 25.87 | 25.51 | 25.71 | 3,444,956 | -0.31(-1.19%) |
Feb 20, 2015 | 26.29 | 26.40 | 25.81 | 26.02 | 3,937,301 | -0.30(-1.15%) |
Feb 19, 2015 | 26.32 | 26.42 | 25.89 | 26.32 | 2,933,748 | -0.26(-0.98%) |
Feb 18, 2015 | 26.98 | 26.99 | 26.50 | 26.58 | 2,557,292 | -0.58(-2.14%) |
Feb 17, 2015 | 27.13 | 27.27 | 26.89 | 27.16 | 1,868,159 | +0.22(+0.81%) |
Feb 13, 2015 | 26.90 | 26.94 | 26.94 | 26.94 | 2,133,026 | +0.08(+0.32%) |
Feb 12, 2015 | 26.60 | 26.93 | 26.54 | 26.86 | 2,952,944 | +0.54(+2.07%) |
Feb 11, 2015 | 26.15 | 26.40 | 26.12 | 26.31 | 2,068,400 | +0.06(+0.23%) |
Feb 10, 2015 | 26.57 | 26.58 | 26.19 | 26.25 | 2,566,102 | -0.21(-0.78%) |
Feb 09, 2015 | 26.20 | 26.67 | 26.19 | 26.46 | 2,927,896 | +0.29(+1.11%) |
Feb 06, 2015 | 26.26 | 26.64 | 26.06 | 26.17 | 3,098,057 | +0.05(+0.19%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.43 | 26.12 | 3,838,632 | +0.83(+3.27%) |
Feb 04, 2015 | 25.55 | 25.63 | 25.18 | 25.29 | 2,811,155 | -0.47(-1.81%) |
Feb 03, 2015 | 25.03 | 25.83 | 24.92 | 25.76 | 4,810,322 | +1.06(+4.31%) |