Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.03 | 27.05 | 26.75 | 26.90 | 14,569,392 | -0.08(-0.28%) |
Apr 29, 2015 | 27.02 | 27.07 | 26.78 | 26.97 | 15,927,279 | -0.08(-0.30%) |
Apr 28, 2015 | 27.30 | 27.37 | 26.98 | 27.05 | 16,464,603 | -0.27(-0.99%) |
Apr 27, 2015 | 27.53 | 27.58 | 27.20 | 27.32 | 13,423,570 | -0.14(-0.52%) |
Apr 24, 2015 | 27.69 | 27.69 | 27.38 | 27.47 | 10,821,046 | -0.14(-0.52%) |
Apr 23, 2015 | 27.35 | 27.67 | 27.32 | 27.61 | 18,869,724 | +0.31(+1.13%) |
Apr 22, 2015 | 27.11 | 27.38 | 26.88 | 27.30 | 11,935,702 | +0.28(+1.05%) |
Apr 21, 2015 | 27.11 | 27.28 | 26.98 | 27.01 | 12,871,928 | -0.06(-0.23%) |
Apr 20, 2015 | 27.27 | 27.50 | 26.94 | 27.07 | 18,314,812 | -0.12(-0.43%) |
Apr 17, 2015 | 26.88 | 27.25 | 26.83 | 27.19 | 21,319,454 | +0.14(+0.50%) |
Apr 16, 2015 | 26.83 | 27.31 | 26.65 | 27.06 | 24,467,748 | +0.15(+0.58%) |
Apr 15, 2015 | 26.66 | 26.95 | 26.66 | 26.90 | 19,493,552 | +0.26(+0.98%) |
Apr 14, 2015 | 26.62 | 26.70 | 26.54 | 26.64 | 14,134,625 | +0.02(+0.07%) |
Apr 13, 2015 | 26.59 | 26.70 | 26.54 | 26.62 | 16,421,948 | +0.03(+0.12%) |
Apr 10, 2015 | 26.24 | 26.60 | 26.17 | 26.59 | 19,769,350 | +0.37(+1.39%) |
Apr 09, 2015 | 25.99 | 26.23 | 25.97 | 26.23 | 12,479,533 | +0.18(+0.69%) |
Apr 08, 2015 | 25.90 | 26.25 | 25.86 | 26.05 | 12,274,034 | +0.04(+0.14%) |
Apr 07, 2015 | 26.00 | 26.15 | 25.95 | 26.01 | 11,160,497 | +0.01(+0.05%) |
Apr 06, 2015 | 25.84 | 26.11 | 25.76 | 26.00 | 8,850,135 | +0.15(+0.60%) |
Apr 02, 2015 | 25.90 | 25.84 | 25.84 | 25.84 | 10,009,367 | -0.12(-0.48%) |
Apr 01, 2015 | 26.29 | 26.29 | 25.93 | 25.97 | 13,402,962 | -0.09(-0.33%) |
Mar 31, 2015 | 25.94 | 26.19 | 25.84 | 26.05 | 17,294,798 | -0.01(-0.02%) |
Mar 30, 2015 | 25.99 | 26.15 | 25.87 | 26.06 | 18,691,398 | +0.50(+1.94%) |
Mar 27, 2015 | 25.53 | 25.76 | 25.47 | 25.56 | 11,355,949 | -0.01(-0.02%) |
Mar 26, 2015 | 25.71 | 25.76 | 25.46 | 25.57 | 10,633,468 | +0.09(+0.36%) |
Mar 25, 2015 | 25.71 | 25.82 | 25.47 | 25.48 | 14,897,357 | -0.06(-0.22%) |
Mar 24, 2015 | 26.15 | 26.17 | 25.52 | 25.53 | 15,224,676 | -0.58(-2.21%) |
Mar 23, 2015 | 26.03 | 26.20 | 25.86 | 26.11 | 14,315,446 | +0.02(+0.07%) |
Mar 20, 2015 | 25.72 | 26.09 | 25.70 | 26.09 | 34,265,620 | +0.37(+1.42%) |
Mar 19, 2015 | 25.69 | 25.80 | 25.56 | 25.72 | 13,076,876 | -0.02(-0.07%) |
Mar 18, 2015 | 25.38 | 25.90 | 25.25 | 25.74 | 19,388,610 | +0.45(+1.79%) |
Mar 17, 2015 | 25.15 | 25.32 | 24.94 | 25.29 | 16,359,052 | +0.13(+0.52%) |
Mar 16, 2015 | 24.64 | 25.24 | 24.60 | 25.16 | 18,205,744 | +0.43(+1.75%) |
Mar 13, 2015 | 24.49 | 24.75 | 24.44 | 24.73 | 13,449,147 | +0.09(+0.38%) |
Mar 12, 2015 | 24.73 | 24.73 | 24.50 | 24.63 | 12,173,987 | -0.02(-0.10%) |
Mar 11, 2015 | 24.79 | 24.84 | 24.59 | 24.66 | 13,594,856 | -0.17(-0.70%) |
Mar 10, 2015 | 24.68 | 24.93 | 24.58 | 24.83 | 15,324,870 | +0.00(+0.00%) |
Mar 09, 2015 | 24.97 | 25.11 | 24.80 | 24.83 | 14,695,374 | -0.20(-0.79%) |
Mar 06, 2015 | 25.17 | 25.25 | 24.93 | 25.03 | 14,134,086 | -0.27(-1.05%) |
Mar 05, 2015 | 25.35 | 25.51 | 25.26 | 25.30 | 9,032,712 | -0.12(-0.49%) |
Mar 04, 2015 | 25.40 | 25.44 | 25.45 | 25.42 | 12,573,295 | -0.03(-0.12%) |
Mar 03, 2015 | 25.37 | 25.52 | 25.11 | 25.45 | 12,634,189 | +0.16(+0.64%) |
Mar 02, 2015 | 25.41 | 25.57 | 25.25 | 25.29 | 17,614,530 | -0.11(-0.44%) |
Feb 27, 2015 | 25.54 | 25.63 | 25.28 | 25.40 | 17,184,268 | -0.13(-0.51%) |
Feb 26, 2015 | 26.02 | 26.03 | 25.41 | 25.53 | 17,546,420 | -0.55(-2.11%) |
Feb 25, 2015 | 26.12 | 26.21 | 26.03 | 26.08 | 11,667,354 | -0.04(-0.14%) |
Feb 24, 2015 | 26.03 | 26.21 | 25.93 | 26.12 | 12,720,234 | +0.09(+0.33%) |
Feb 23, 2015 | 25.84 | 26.03 | 25.78 | 26.03 | 12,355,578 | +0.10(+0.38%) |
Feb 20, 2015 | 25.94 | 26.03 | 25.76 | 25.94 | 15,675,942 | -0.09(-0.33%) |
Feb 19, 2015 | 25.87 | 26.10 | 25.87 | 26.02 | 12,741,853 | -0.11(-0.40%) |
Feb 18, 2015 | 25.92 | 26.15 | 25.89 | 26.13 | 12,709,240 | +0.05(+0.19%) |
Feb 17, 2015 | 26.00 | 26.17 | 25.87 | 26.08 | 14,595,281 | +0.08(+0.31%) |
Feb 13, 2015 | 25.97 | 26.00 | 26.00 | 26.00 | 13,775,956 | +0.13(+0.50%) |
Feb 12, 2015 | 25.74 | 25.90 | 25.60 | 25.87 | 13,362,309 | +0.34(+1.33%) |
Feb 11, 2015 | 25.63 | 25.80 | 25.40 | 25.53 | 13,101,048 | -0.21(-0.82%) |
Feb 10, 2015 | 25.58 | 25.76 | 25.40 | 25.74 | 12,827,081 | +0.22(+0.85%) |
Feb 09, 2015 | 25.66 | 25.77 | 25.39 | 25.52 | 13,224,635 | -0.13(-0.51%) |
Feb 06, 2015 | 25.80 | 25.85 | 25.57 | 25.65 | 13,236,579 | -0.05(-0.19%) |
Feb 05, 2015 | 25.58 | 25.76 | 25.45 | 25.70 | 15,217,991 | +0.43(+1.69%) |
Feb 04, 2015 | 25.56 | 25.56 | 25.21 | 25.27 | 20,639,284 | -0.42(-1.64%) |
Feb 03, 2015 | 25.96 | 26.00 | 25.50 | 25.69 | 25,393,612 | -0.09(-0.34%) |