Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.40 | 27.78 | 27.32 | 27.56 | 1,260,527 | -0.08(-0.29%) |
Apr 29, 2015 | 27.95 | 27.95 | 27.44 | 27.64 | 1,074,430 | -0.39(-1.38%) |
Apr 28, 2015 | 28.18 | 28.18 | 27.86 | 28.03 | 1,069,243 | -0.25(-0.89%) |
Apr 27, 2015 | 28.41 | 28.57 | 27.97 | 28.28 | 1,289,487 | -0.12(-0.41%) |
Apr 24, 2015 | 28.31 | 28.52 | 28.13 | 28.39 | 1,063,919 | +0.18(+0.64%) |
Apr 23, 2015 | 28.00 | 28.43 | 28.00 | 28.22 | 1,479,726 | +0.14(+0.51%) |
Apr 22, 2015 | 27.92 | 28.20 | 27.75 | 28.07 | 1,725,399 | +0.29(+1.03%) |
Apr 21, 2015 | 27.76 | 28.12 | 27.73 | 27.78 | 2,449,538 | +0.28(+1.01%) |
Apr 20, 2015 | 27.35 | 27.61 | 27.31 | 27.51 | 1,325,363 | +0.21(+0.76%) |
Apr 17, 2015 | 27.38 | 27.59 | 27.17 | 27.30 | 2,149,431 | -0.19(-0.69%) |
Apr 16, 2015 | 27.62 | 27.73 | 27.14 | 27.49 | 2,321,012 | -0.21(-0.74%) |
Apr 15, 2015 | 27.82 | 28.05 | 27.33 | 27.70 | 2,554,648 | -0.12(-0.42%) |
Apr 14, 2015 | 27.50 | 27.86 | 27.31 | 27.81 | 1,820,506 | +0.32(+1.17%) |
Apr 13, 2015 | 27.82 | 27.85 | 27.49 | 27.49 | 1,508,904 | -0.33(-1.19%) |
Apr 10, 2015 | 27.93 | 27.99 | 27.70 | 27.82 | 1,894,057 | -0.11(-0.39%) |
Apr 09, 2015 | 28.10 | 28.32 | 27.85 | 27.93 | 1,707,158 | -0.13(-0.45%) |
Apr 08, 2015 | 27.89 | 28.27 | 27.72 | 28.05 | 1,407,255 | +0.22(+0.81%) |
Apr 07, 2015 | 28.15 | 28.22 | 27.69 | 27.83 | 1,512,827 | -0.33(-1.18%) |
Apr 06, 2015 | 28.06 | 28.34 | 27.99 | 28.16 | 1,848,583 | +0.00(+0.00%) |
Apr 02, 2015 | 28.22 | 28.16 | 28.16 | 28.16 | 1,705,176 | -0.04(-0.16%) |
Apr 01, 2015 | 28.18 | 28.41 | 27.95 | 28.21 | 1,659,690 | -0.16(-0.57%) |
Mar 31, 2015 | 28.73 | 28.73 | 28.30 | 28.37 | 1,495,081 | -0.42(-1.46%) |
Mar 30, 2015 | 28.45 | 28.85 | 28.32 | 28.79 | 1,340,457 | +0.48(+1.68%) |
Mar 27, 2015 | 28.28 | 28.54 | 28.10 | 28.31 | 1,960,334 | +0.00(+0.00%) |
Mar 26, 2015 | 28.52 | 28.72 | 28.12 | 28.31 | 2,623,016 | -0.38(-1.31%) |
Mar 25, 2015 | 29.09 | 29.09 | 28.61 | 28.69 | 2,134,479 | -0.31(-1.08%) |
Mar 24, 2015 | 28.74 | 29.10 | 28.69 | 29.00 | 1,805,417 | +0.24(+0.84%) |
Mar 23, 2015 | 29.06 | 29.23 | 28.65 | 28.76 | 4,273,640 | -0.43(-1.47%) |
Mar 20, 2015 | 29.00 | 29.25 | 28.91 | 29.19 | 1,627,191 | +0.32(+1.12%) |
Mar 19, 2015 | 29.09 | 29.30 | 28.75 | 28.87 | 2,072,943 | -0.24(-0.83%) |
Mar 18, 2015 | 28.99 | 29.17 | 28.68 | 29.11 | 1,505,348 | +0.13(+0.46%) |
Mar 17, 2015 | 28.95 | 29.12 | 28.84 | 28.98 | 1,561,774 | -0.07(-0.25%) |
Mar 16, 2015 | 28.93 | 29.14 | 28.82 | 29.05 | 1,673,326 | +0.15(+0.53%) |
Mar 13, 2015 | 28.66 | 29.18 | 28.65 | 28.90 | 2,969,835 | -0.35(-1.20%) |
Mar 12, 2015 | 29.20 | 29.32 | 29.02 | 29.25 | 2,081,126 | +0.07(+0.25%) |
Mar 11, 2015 | 29.16 | 29.26 | 28.90 | 29.17 | 3,164,653 | -0.01(-0.03%) |
Mar 10, 2015 | 29.02 | 29.21 | 28.64 | 29.18 | 2,748,418 | -0.01(-0.03%) |
Mar 09, 2015 | 28.84 | 29.23 | 28.78 | 29.19 | 1,899,756 | +0.37(+1.28%) |
Mar 06, 2015 | 28.79 | 28.91 | 28.67 | 28.82 | 2,266,777 | -0.07(-0.25%) |
Mar 05, 2015 | 28.89 | 28.98 | 28.74 | 28.90 | 2,059,366 | +0.10(+0.34%) |
Mar 04, 2015 | 29.07 | 29.12 | 28.61 | 28.80 | 3,184,168 | -0.32(-1.11%) |
Mar 03, 2015 | 28.85 | 29.19 | 28.59 | 29.12 | 3,474,209 | +0.18(+0.62%) |
Mar 02, 2015 | 28.39 | 28.94 | 28.41 | 28.94 | 1,893,506 | +0.56(+1.96%) |
Feb 27, 2015 | 28.49 | 28.59 | 28.24 | 28.39 | 2,939,339 | -0.13(-0.47%) |
Feb 26, 2015 | 28.55 | 28.70 | 28.20 | 28.52 | 3,376,004 | -0.04(-0.13%) |
Feb 25, 2015 | 28.01 | 28.64 | 27.97 | 28.56 | 5,708,109 | +0.51(+1.82%) |
Feb 24, 2015 | 27.78 | 28.08 | 27.67 | 28.04 | 2,580,594 | +0.33(+1.20%) |
Feb 23, 2015 | 27.54 | 27.80 | 27.48 | 27.71 | 2,014,714 | +0.08(+0.29%) |
Feb 20, 2015 | 27.52 | 27.67 | 27.23 | 27.63 | 2,388,180 | +0.10(+0.36%) |
Feb 19, 2015 | 27.88 | 27.96 | 27.49 | 27.53 | 3,063,455 | -0.27(-0.97%) |
Feb 18, 2015 | 27.33 | 27.86 | 27.26 | 27.80 | 11,336,141 | +0.68(+2.51%) |
Feb 17, 2015 | 27.35 | 27.35 | 26.94 | 27.12 | 1,802,829 | -0.27(-0.98%) |
Feb 13, 2015 | 27.49 | 27.39 | 27.39 | 27.39 | 1,686,890 | -0.16(-0.59%) |
Feb 12, 2015 | 27.42 | 27.63 | 27.08 | 27.55 | 3,263,861 | -0.06(-0.23%) |
Feb 11, 2015 | 28.22 | 28.25 | 27.12 | 27.61 | 4,207,433 | -0.92(-3.24%) |
Feb 10, 2015 | 28.09 | 28.58 | 27.78 | 28.54 | 4,361,578 | +0.36(+1.27%) |
Feb 09, 2015 | 28.48 | 28.63 | 28.11 | 28.18 | 1,741,707 | -0.47(-1.63%) |
Feb 06, 2015 | 28.88 | 29.29 | 28.45 | 28.65 | 1,552,122 | -0.23(-0.81%) |
Feb 05, 2015 | 28.99 | 29.22 | 28.87 | 28.88 | 1,215,233 | -0.08(-0.28%) |
Feb 04, 2015 | 28.67 | 29.20 | 28.58 | 28.96 | 1,598,911 | +0.27(+0.94%) |
Feb 03, 2015 | 28.57 | 28.84 | 28.44 | 28.69 | 863,271 | +0.30(+1.07%) |