Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.15 | 28.28 | 27.91 | 28.07 | 422,886 | -0.12(-0.44%) |
Apr 29, 2015 | 28.15 | 28.35 | 28.04 | 28.19 | 132,197 | -0.25(-0.86%) |
Apr 28, 2015 | 28.19 | 28.45 | 28.10 | 28.44 | 138,841 | +0.10(+0.35%) |
Apr 27, 2015 | 28.32 | 28.49 | 28.23 | 28.34 | 262,155 | +0.02(+0.05%) |
Apr 24, 2015 | 28.12 | 28.51 | 28.02 | 28.33 | 168,158 | +0.27(+0.96%) |
Apr 23, 2015 | 27.87 | 28.20 | 27.87 | 28.06 | 193,280 | +0.12(+0.43%) |
Apr 22, 2015 | 27.97 | 28.05 | 27.77 | 27.94 | 149,254 | +0.13(+0.45%) |
Apr 21, 2015 | 27.90 | 28.01 | 27.75 | 27.81 | 182,664 | -0.02(-0.08%) |
Apr 20, 2015 | 28.06 | 28.19 | 27.76 | 27.83 | 220,970 | -0.07(-0.24%) |
Apr 17, 2015 | 27.92 | 28.18 | 27.75 | 27.90 | 170,170 | -0.19(-0.68%) |
Apr 16, 2015 | 27.97 | 28.36 | 27.91 | 28.09 | 250,599 | +0.10(+0.36%) |
Apr 15, 2015 | 28.06 | 28.27 | 27.92 | 27.99 | 240,231 | -0.07(-0.24%) |
Apr 14, 2015 | 27.86 | 28.17 | 27.71 | 28.06 | 280,578 | +0.25(+0.90%) |
Apr 13, 2015 | 27.73 | 28.35 | 27.64 | 27.80 | 457,526 | +0.02(+0.08%) |
Apr 10, 2015 | 27.63 | 28.54 | 27.55 | 27.78 | 607,133 | +0.20(+0.72%) |
Apr 09, 2015 | 27.50 | 27.69 | 27.46 | 27.58 | 152,816 | +0.02(+0.07%) |
Apr 08, 2015 | 27.72 | 27.96 | 27.50 | 27.56 | 276,263 | -0.22(-0.78%) |
Apr 07, 2015 | 27.86 | 27.86 | 27.68 | 27.78 | 228,862 | +0.10(+0.36%) |
Apr 06, 2015 | 27.38 | 27.82 | 27.38 | 27.68 | 218,285 | +0.17(+0.61%) |
Apr 02, 2015 | 27.28 | 27.52 | 27.52 | 27.52 | 326,140 | +0.37(+1.36%) |
Apr 01, 2015 | 27.42 | 27.97 | 27.06 | 27.15 | 504,829 | -0.35(-1.26%) |
Mar 31, 2015 | 27.68 | 28.13 | 27.45 | 27.49 | 376,800 | -0.38(-1.38%) |
Mar 30, 2015 | 27.75 | 28.10 | 27.63 | 27.87 | 408,239 | +0.34(+1.22%) |
Mar 27, 2015 | 28.05 | 28.09 | 27.50 | 27.54 | 334,535 | -0.55(-1.95%) |
Mar 26, 2015 | 26.93 | 28.10 | 26.85 | 28.09 | 513,661 | +1.09(+4.03%) |
Mar 25, 2015 | 27.49 | 27.84 | 26.94 | 27.00 | 626,150 | -0.50(-1.81%) |
Mar 24, 2015 | 27.39 | 27.90 | 27.32 | 27.49 | 213,413 | +0.16(+0.59%) |
Mar 23, 2015 | 27.52 | 27.87 | 27.29 | 27.33 | 337,568 | -0.33(-1.21%) |
Mar 20, 2015 | 27.83 | 28.06 | 27.56 | 27.67 | 283,986 | +0.04(+0.13%) |
Mar 19, 2015 | 27.77 | 27.89 | 27.60 | 27.63 | 332,643 | -0.20(-0.73%) |
Mar 18, 2015 | 27.26 | 28.10 | 27.17 | 27.83 | 366,376 | +0.51(+1.85%) |
Mar 17, 2015 | 27.60 | 27.69 | 27.14 | 27.33 | 380,971 | -0.40(-1.45%) |
Mar 16, 2015 | 27.95 | 28.11 | 27.61 | 27.73 | 512,167 | -0.17(-0.60%) |
Mar 13, 2015 | 27.61 | 28.14 | 27.61 | 27.90 | 246,549 | +0.22(+0.80%) |
Mar 12, 2015 | 27.93 | 28.19 | 27.61 | 27.67 | 246,190 | -0.34(-1.23%) |
Mar 11, 2015 | 27.93 | 28.30 | 27.92 | 28.02 | 188,457 | -0.02(-0.09%) |
Mar 10, 2015 | 28.22 | 28.40 | 27.91 | 28.04 | 275,918 | -0.39(-1.38%) |
Mar 09, 2015 | 28.21 | 28.73 | 28.21 | 28.44 | 205,243 | +0.10(+0.35%) |
Mar 06, 2015 | 28.23 | 28.61 | 28.22 | 28.34 | 281,759 | -0.07(-0.26%) |
Mar 05, 2015 | 28.71 | 28.80 | 28.23 | 28.41 | 315,792 | -0.08(-0.29%) |
Mar 04, 2015 | 27.99 | 28.52 | 28.03 | 28.49 | 480,570 | +0.46(+1.66%) |
Mar 03, 2015 | 27.99 | 28.26 | 27.95 | 28.03 | 403,087 | -0.09(-0.33%) |
Mar 02, 2015 | 29.36 | 29.47 | 27.91 | 28.12 | 944,901 | -1.35(-4.58%) |
Feb 27, 2015 | 29.95 | 30.29 | 29.42 | 29.47 | 418,445 | -0.56(-1.85%) |
Feb 26, 2015 | 30.14 | 30.35 | 30.14 | 30.03 | 228,523 | -0.09(-0.29%) |
Feb 25, 2015 | 30.46 | 30.46 | 29.89 | 30.11 | 179,356 | -0.11(-0.35%) |
Feb 24, 2015 | 29.87 | 30.63 | 29.87 | 30.22 | 285,541 | +0.22(+0.74%) |
Feb 23, 2015 | 29.92 | 30.58 | 29.77 | 30.00 | 346,891 | +0.14(+0.46%) |
Feb 20, 2015 | 29.60 | 30.07 | 29.42 | 29.86 | 238,459 | +0.21(+0.71%) |
Feb 19, 2015 | 29.71 | 29.86 | 29.54 | 29.65 | 153,705 | -0.11(-0.35%) |
Feb 18, 2015 | 29.76 | 29.95 | 29.54 | 29.75 | 212,599 | -0.23(-0.78%) |
Feb 17, 2015 | 30.17 | 30.21 | 29.87 | 29.98 | 192,698 | -0.25(-0.84%) |
Feb 13, 2015 | 30.12 | 30.24 | 30.24 | 30.24 | 193,871 | +0.08(+0.28%) |
Feb 12, 2015 | 30.01 | 30.30 | 29.87 | 30.15 | 278,575 | +0.30(+0.99%) |
Feb 11, 2015 | 30.01 | 30.27 | 29.51 | 29.86 | 270,999 | -0.26(-0.87%) |
Feb 10, 2015 | 30.48 | 30.48 | 30.03 | 30.12 | 207,850 | -0.30(-1.00%) |
Feb 09, 2015 | 30.20 | 30.58 | 30.20 | 30.43 | 348,730 | +0.12(+0.39%) |
Feb 06, 2015 | 29.87 | 30.47 | 29.65 | 30.31 | 402,792 | +0.43(+1.44%) |
Feb 05, 2015 | 29.41 | 29.99 | 29.18 | 29.88 | 256,156 | +0.70(+2.41%) |
Feb 04, 2015 | 29.24 | 29.51 | 28.97 | 29.17 | 163,276 | -0.07(-0.24%) |
Feb 03, 2015 | 29.57 | 30.16 | 29.24 | 29.24 | 368,959 | -0.14(-0.49%) |