Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.44 | 27.67 | 27.16 | 27.23 | 241,695 | -0.38(-1.38%) |
Apr 29, 2015 | 27.79 | 27.89 | 27.48 | 27.61 | 182,638 | -0.27(-0.98%) |
Apr 28, 2015 | 27.46 | 27.88 | 27.30 | 27.88 | 138,612 | +0.51(+1.88%) |
Apr 27, 2015 | 27.37 | 27.73 | 27.12 | 27.37 | 139,177 | -0.06(-0.23%) |
Apr 24, 2015 | 27.86 | 27.86 | 27.37 | 27.43 | 127,498 | -0.54(-1.92%) |
Apr 23, 2015 | 27.79 | 28.03 | 27.68 | 27.96 | 254,187 | +0.12(+0.42%) |
Apr 22, 2015 | 27.68 | 28.08 | 27.54 | 27.85 | 188,961 | +0.19(+0.70%) |
Apr 21, 2015 | 27.84 | 28.04 | 27.53 | 27.65 | 179,109 | -0.11(-0.39%) |
Apr 20, 2015 | 27.19 | 27.82 | 27.08 | 27.76 | 261,250 | +0.52(+1.92%) |
Apr 17, 2015 | 27.48 | 27.55 | 27.19 | 27.24 | 206,145 | -0.52(-1.88%) |
Apr 16, 2015 | 27.59 | 27.82 | 27.31 | 27.76 | 120,176 | +0.12(+0.42%) |
Apr 15, 2015 | 27.51 | 27.80 | 27.39 | 27.65 | 139,010 | +0.18(+0.65%) |
Apr 14, 2015 | 27.58 | 27.60 | 27.22 | 27.47 | 226,428 | -0.16(-0.56%) |
Apr 13, 2015 | 27.33 | 27.68 | 27.14 | 27.62 | 79,526 | +0.33(+1.20%) |
Apr 10, 2015 | 27.42 | 27.47 | 27.12 | 27.30 | 134,554 | +0.05(+0.17%) |
Apr 09, 2015 | 27.27 | 27.44 | 27.03 | 27.25 | 101,866 | -0.07(-0.26%) |
Apr 08, 2015 | 27.37 | 27.55 | 27.29 | 27.32 | 186,667 | -0.02(-0.09%) |
Apr 07, 2015 | 27.21 | 27.50 | 27.00 | 27.34 | 169,879 | +0.15(+0.54%) |
Apr 06, 2015 | 27.26 | 27.52 | 26.98 | 27.19 | 195,385 | -0.31(-1.13%) |
Apr 02, 2015 | 27.42 | 27.51 | 27.51 | 27.51 | 165,346 | +0.02(+0.06%) |
Apr 01, 2015 | 27.49 | 27.72 | 27.17 | 27.49 | 158,619 | -0.08(-0.28%) |
Mar 31, 2015 | 27.41 | 27.67 | 27.31 | 27.57 | 140,357 | -0.03(-0.11%) |
Mar 30, 2015 | 27.43 | 27.86 | 27.29 | 27.60 | 122,526 | +0.32(+1.17%) |
Mar 27, 2015 | 27.20 | 27.47 | 26.87 | 27.28 | 290,837 | +0.07(+0.26%) |
Mar 26, 2015 | 27.03 | 27.27 | 26.80 | 27.21 | 194,897 | +0.05(+0.20%) |
Mar 25, 2015 | 27.61 | 27.63 | 27.06 | 27.15 | 202,371 | -0.44(-1.61%) |
Mar 24, 2015 | 27.72 | 27.86 | 27.44 | 27.60 | 300,679 | -0.12(-0.45%) |
Mar 23, 2015 | 27.72 | 27.97 | 27.60 | 27.72 | 238,937 | +0.00(+0.00%) |
Mar 20, 2015 | 27.81 | 27.92 | 27.54 | 27.72 | 1,002,443 | +0.07(+0.25%) |
Mar 19, 2015 | 27.46 | 27.67 | 27.19 | 27.65 | 145,301 | +0.11(+0.40%) |
Mar 18, 2015 | 27.86 | 28.14 | 27.30 | 27.54 | 208,081 | -0.46(-1.64%) |
Mar 17, 2015 | 27.59 | 28.02 | 27.46 | 28.00 | 188,537 | +0.20(+0.73%) |
Mar 16, 2015 | 27.96 | 28.04 | 27.60 | 27.80 | 187,202 | +0.04(+0.14%) |
Mar 13, 2015 | 27.99 | 27.99 | 27.30 | 27.76 | 215,099 | -0.18(-0.64%) |
Mar 12, 2015 | 27.10 | 27.96 | 27.10 | 27.94 | 289,086 | +1.11(+4.15%) |
Mar 11, 2015 | 26.77 | 26.98 | 26.63 | 26.83 | 221,869 | +0.06(+0.23%) |
Mar 10, 2015 | 27.09 | 27.12 | 26.72 | 26.77 | 134,372 | -0.52(-1.90%) |
Mar 09, 2015 | 27.11 | 27.46 | 27.11 | 27.28 | 135,568 | +0.16(+0.60%) |
Mar 06, 2015 | 26.83 | 27.66 | 26.83 | 27.12 | 155,514 | +0.02(+0.09%) |
Mar 05, 2015 | 27.07 | 27.13 | 26.69 | 27.10 | 112,530 | +0.01(+0.03%) |
Mar 04, 2015 | 27.18 | 27.33 | 26.99 | 27.09 | 159,920 | -0.24(-0.88%) |
Mar 03, 2015 | 27.58 | 27.58 | 27.23 | 27.33 | 192,517 | -0.37(-1.34%) |
Mar 02, 2015 | 27.50 | 27.87 | 27.37 | 27.70 | 198,540 | +0.27(+0.99%) |
Feb 27, 2015 | 27.42 | 27.61 | 27.23 | 27.43 | 240,325 | +0.01(+0.03%) |
Feb 26, 2015 | 27.22 | 27.59 | 27.07 | 27.42 | 321,167 | +0.21(+0.77%) |
Feb 25, 2015 | 27.38 | 27.52 | 26.94 | 27.21 | 381,671 | -0.25(-0.93%) |
Feb 24, 2015 | 27.35 | 27.78 | 27.35 | 27.47 | 109,404 | +0.09(+0.34%) |
Feb 23, 2015 | 27.34 | 27.44 | 27.08 | 27.38 | 98,638 | +0.02(+0.06%) |
Feb 20, 2015 | 27.15 | 27.40 | 26.67 | 27.36 | 179,090 | +0.11(+0.40%) |
Feb 19, 2015 | 27.27 | 27.48 | 27.13 | 27.25 | 146,079 | -0.15(-0.56%) |
Feb 18, 2015 | 27.70 | 27.79 | 27.28 | 27.41 | 122,947 | -0.42(-1.53%) |
Feb 17, 2015 | 27.65 | 27.85 | 27.41 | 27.83 | 120,539 | +0.20(+0.73%) |
Feb 13, 2015 | 27.47 | 27.63 | 27.63 | 27.63 | 136,485 | +0.08(+0.31%) |
Feb 12, 2015 | 27.14 | 27.59 | 27.06 | 27.55 | 143,772 | +0.50(+1.86%) |
Feb 11, 2015 | 27.07 | 27.21 | 26.87 | 27.04 | 81,278 | -0.16(-0.60%) |
Feb 10, 2015 | 27.19 | 27.24 | 26.81 | 27.21 | 148,356 | +0.16(+0.60%) |
Feb 09, 2015 | 27.54 | 27.62 | 26.96 | 27.04 | 172,503 | -0.67(-2.42%) |
Feb 06, 2015 | 27.70 | 28.16 | 27.57 | 27.72 | 218,884 | +0.15(+0.53%) |
Feb 05, 2015 | 27.09 | 27.62 | 27.09 | 27.57 | 144,917 | +0.58(+2.15%) |
Feb 04, 2015 | 27.21 | 27.38 | 26.94 | 26.99 | 144,533 | -0.25(-0.94%) |
Feb 03, 2015 | 26.96 | 27.65 | 26.96 | 27.24 | 191,718 | +0.36(+1.35%) |