Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.35 | 26.36 | 25.48 | 25.62 | 1,460,062 | -0.74(-2.82%) |
Apr 29, 2015 | 26.42 | 26.57 | 26.26 | 26.36 | 690,204 | -0.14(-0.54%) |
Apr 28, 2015 | 26.59 | 26.59 | 26.23 | 26.51 | 924,284 | +0.09(+0.36%) |
Apr 27, 2015 | 26.55 | 27.02 | 25.76 | 26.41 | 1,921,593 | -0.65(-2.39%) |
Apr 24, 2015 | 27.38 | 27.45 | 26.92 | 27.06 | 1,096,048 | -0.39(-1.44%) |
Apr 23, 2015 | 27.91 | 28.04 | 27.11 | 27.45 | 1,588,816 | -0.55(-1.97%) |
Apr 22, 2015 | 27.95 | 28.15 | 27.61 | 28.01 | 679,372 | +0.09(+0.31%) |
Apr 21, 2015 | 27.84 | 28.28 | 27.69 | 27.92 | 848,297 | +0.13(+0.48%) |
Apr 20, 2015 | 27.69 | 27.94 | 27.39 | 27.79 | 945,232 | +0.13(+0.49%) |
Apr 17, 2015 | 27.49 | 27.73 | 27.46 | 27.65 | 1,399,860 | -0.06(-0.20%) |
Apr 16, 2015 | 27.77 | 27.89 | 27.55 | 27.71 | 807,243 | -0.03(-0.11%) |
Apr 15, 2015 | 27.64 | 27.98 | 27.47 | 27.74 | 835,016 | +0.16(+0.57%) |
Apr 14, 2015 | 27.65 | 27.68 | 27.43 | 27.58 | 416,321 | -0.13(-0.48%) |
Apr 13, 2015 | 27.57 | 27.85 | 27.55 | 27.71 | 912,362 | +0.09(+0.31%) |
Apr 10, 2015 | 27.72 | 27.94 | 27.47 | 27.63 | 591,045 | -0.07(-0.26%) |
Apr 09, 2015 | 27.65 | 27.78 | 27.48 | 27.70 | 727,297 | +0.05(+0.17%) |
Apr 08, 2015 | 27.49 | 27.90 | 27.49 | 27.65 | 861,628 | +0.14(+0.52%) |
Apr 07, 2015 | 27.60 | 27.85 | 27.41 | 27.51 | 860,545 | -0.13(-0.49%) |
Apr 06, 2015 | 27.30 | 27.69 | 27.08 | 27.64 | 701,062 | +0.11(+0.40%) |
Apr 02, 2015 | 27.30 | 27.53 | 27.53 | 27.53 | 717,302 | +0.28(+1.01%) |
Apr 01, 2015 | 27.14 | 27.49 | 27.02 | 27.26 | 911,559 | +0.09(+0.32%) |
Mar 31, 2015 | 26.83 | 27.29 | 26.50 | 27.17 | 1,142,587 | +0.27(+1.00%) |
Mar 30, 2015 | 26.72 | 27.14 | 26.66 | 26.90 | 738,337 | +0.40(+1.52%) |
Mar 27, 2015 | 26.85 | 26.90 | 26.36 | 26.50 | 849,622 | -0.42(-1.56%) |
Mar 26, 2015 | 26.67 | 26.97 | 26.40 | 26.92 | 991,545 | +0.21(+0.77%) |
Mar 25, 2015 | 27.25 | 27.33 | 26.67 | 26.71 | 816,924 | -0.44(-1.63%) |
Mar 24, 2015 | 26.78 | 27.34 | 26.64 | 27.15 | 976,806 | +0.15(+0.56%) |
Mar 23, 2015 | 27.10 | 27.33 | 26.84 | 27.00 | 906,840 | -0.11(-0.41%) |
Mar 20, 2015 | 27.05 | 27.32 | 26.62 | 27.11 | 1,462,782 | +0.10(+0.38%) |
Mar 19, 2015 | 26.77 | 27.48 | 26.59 | 27.01 | 768,333 | -0.24(-0.87%) |
Mar 18, 2015 | 27.40 | 27.70 | 27.06 | 27.25 | 1,319,734 | -0.34(-1.23%) |
Mar 17, 2015 | 27.85 | 27.95 | 27.41 | 27.59 | 1,788,797 | -0.37(-1.33%) |
Mar 16, 2015 | 28.20 | 28.31 | 27.90 | 27.96 | 775,697 | -0.15(-0.53%) |
Mar 13, 2015 | 27.83 | 28.17 | 27.54 | 28.11 | 782,459 | +0.20(+0.71%) |
Mar 12, 2015 | 27.53 | 28.02 | 27.26 | 27.91 | 1,273,801 | +0.48(+1.76%) |
Mar 11, 2015 | 27.48 | 27.75 | 27.15 | 27.43 | 1,057,675 | -0.06(-0.23%) |
Mar 10, 2015 | 27.53 | 27.70 | 27.45 | 27.49 | 505,745 | -0.33(-1.19%) |
Mar 09, 2015 | 27.83 | 27.95 | 27.73 | 27.83 | 680,811 | +0.00(+0.00%) |
Mar 06, 2015 | 27.81 | 28.29 | 27.56 | 27.83 | 699,290 | +0.15(+0.53%) |
Mar 05, 2015 | 27.59 | 27.80 | 27.59 | 27.68 | 637,071 | +0.04(+0.13%) |
Mar 04, 2015 | 27.69 | 27.83 | 27.75 | 27.64 | 902,003 | -0.11(-0.40%) |
Mar 03, 2015 | 27.65 | 27.94 | 27.63 | 27.75 | 1,062,236 | +0.17(+0.63%) |
Mar 02, 2015 | 27.37 | 27.80 | 26.73 | 27.58 | 2,524,775 | +0.32(+1.16%) |
Feb 27, 2015 | 25.88 | 27.41 | 25.65 | 27.26 | 2,867,590 | +1.40(+5.41%) |
Feb 26, 2015 | 25.68 | 25.89 | 25.61 | 25.87 | 508,342 | +0.08(+0.31%) |
Feb 25, 2015 | 25.92 | 26.00 | 25.79 | 25.79 | 515,263 | -0.22(-0.85%) |
Feb 24, 2015 | 26.26 | 26.43 | 25.92 | 26.01 | 652,909 | -0.13(-0.48%) |
Feb 23, 2015 | 26.03 | 26.28 | 25.93 | 26.13 | 347,171 | -0.10(-0.39%) |
Feb 20, 2015 | 25.68 | 26.24 | 25.34 | 26.24 | 479,746 | +0.45(+1.75%) |
Feb 19, 2015 | 25.72 | 25.89 | 25.31 | 25.79 | 454,634 | +0.09(+0.37%) |
Feb 18, 2015 | 25.94 | 26.39 | 25.61 | 25.69 | 499,587 | -0.51(-1.93%) |
Feb 17, 2015 | 26.10 | 26.25 | 25.82 | 26.20 | 572,121 | +0.07(+0.27%) |
Feb 13, 2015 | 26.25 | 26.13 | 26.13 | 26.13 | 594,903 | +0.01(+0.03%) |
Feb 12, 2015 | 25.55 | 26.18 | 25.55 | 26.12 | 348,650 | +0.64(+2.51%) |
Feb 11, 2015 | 25.69 | 25.74 | 25.42 | 25.48 | 443,645 | -0.24(-0.92%) |
Feb 10, 2015 | 25.90 | 25.99 | 25.49 | 25.72 | 434,475 | -0.05(-0.18%) |
Feb 09, 2015 | 25.82 | 25.99 | 25.75 | 25.76 | 401,737 | -0.29(-1.12%) |
Feb 06, 2015 | 25.47 | 26.17 | 25.28 | 26.06 | 1,008,141 | +0.77(+3.06%) |
Feb 05, 2015 | 25.30 | 25.46 | 25.22 | 25.28 | 878,886 | +0.06(+0.22%) |
Feb 04, 2015 | 25.34 | 25.41 | 25.15 | 25.23 | 527,468 | -0.17(-0.68%) |
Feb 03, 2015 | 24.94 | 25.67 | 24.94 | 25.40 | 564,251 | +0.43(+1.74%) |