Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.17 | 27.19 | 26.88 | 26.94 | 13,494 | -0.98(-3.50%) |
Apr 29, 2015 | 27.75 | 28.00 | 27.38 | 27.91 | 35,207 | +0.10(+0.34%) |
Apr 28, 2015 | 27.62 | 27.93 | 27.34 | 27.82 | 15,033 | +0.18(+0.66%) |
Apr 27, 2015 | 28.45 | 28.45 | 27.50 | 27.64 | 13,452 | -0.88(-3.07%) |
Apr 24, 2015 | 28.04 | 28.65 | 28.04 | 28.51 | 20,506 | +0.60(+2.17%) |
Apr 23, 2015 | 27.52 | 27.95 | 27.52 | 27.91 | 27,206 | +0.52(+1.91%) |
Apr 22, 2015 | 27.39 | 27.60 | 27.19 | 27.39 | 9,211 | +0.15(+0.55%) |
Apr 21, 2015 | 28.17 | 28.17 | 27.17 | 27.23 | 6,295 | -0.75(-2.67%) |
Apr 20, 2015 | 27.36 | 28.20 | 27.36 | 27.98 | 19,523 | +0.77(+2.84%) |
Apr 17, 2015 | 26.94 | 27.33 | 26.94 | 27.21 | 17,582 | +0.07(+0.27%) |
Apr 16, 2015 | 27.46 | 27.46 | 26.88 | 27.14 | 6,831 | -0.57(-2.07%) |
Apr 15, 2015 | 27.89 | 27.89 | 27.69 | 27.71 | 7,845 | +0.28(+1.01%) |
Apr 14, 2015 | 27.23 | 27.51 | 27.23 | 27.43 | 8,364 | +0.02(+0.07%) |
Apr 13, 2015 | 27.47 | 27.74 | 27.41 | 27.41 | 4,531 | -0.33(-1.20%) |
Apr 10, 2015 | 27.32 | 27.87 | 27.27 | 27.74 | 16,368 | +0.43(+1.56%) |
Apr 09, 2015 | 27.45 | 27.45 | 26.97 | 27.32 | 30,392 | -0.19(-0.69%) |
Apr 08, 2015 | 27.65 | 27.71 | 27.27 | 27.51 | 53,918 | -0.21(-0.77%) |
Apr 07, 2015 | 28.16 | 28.16 | 27.72 | 27.72 | 22,142 | -0.68(-2.38%) |
Apr 06, 2015 | 27.73 | 28.68 | 27.73 | 28.40 | 77,893 | +0.65(+2.34%) |
Apr 02, 2015 | 27.75 | 27.75 | 27.75 | 27.75 | 9,339 | +0.30(+1.11%) |
Apr 01, 2015 | 27.17 | 27.62 | 27.02 | 27.45 | 11,522 | +0.01(+0.05%) |
Mar 31, 2015 | 27.42 | 27.66 | 27.17 | 27.43 | 7,551 | +0.01(+0.04%) |
Mar 30, 2015 | 27.68 | 27.75 | 26.98 | 27.42 | 66,727 | +0.52(+1.95%) |
Mar 27, 2015 | 26.66 | 26.99 | 26.61 | 26.90 | 13,753 | +0.12(+0.45%) |
Mar 26, 2015 | 26.68 | 27.12 | 26.33 | 26.78 | 23,342 | -0.51(-1.86%) |
Mar 25, 2015 | 27.44 | 27.44 | 27.05 | 27.28 | 12,363 | -0.26(-0.93%) |
Mar 24, 2015 | 28.32 | 28.32 | 27.38 | 27.54 | 77,109 | -0.78(-2.74%) |
Mar 23, 2015 | 28.37 | 28.37 | 28.03 | 28.32 | 53,792 | +0.23(+0.82%) |
Mar 20, 2015 | 27.87 | 28.15 | 27.59 | 28.09 | 13,089 | +0.43(+1.55%) |
Mar 19, 2015 | 28.22 | 28.69 | 27.40 | 27.66 | 17,281 | -0.61(-2.16%) |
Mar 18, 2015 | 26.86 | 28.57 | 26.70 | 28.27 | 42,932 | +1.64(+6.14%) |
Mar 17, 2015 | 27.05 | 27.05 | 26.59 | 26.63 | 15,107 | -0.03(-0.12%) |
Mar 16, 2015 | 26.59 | 27.13 | 26.55 | 26.66 | 36,639 | +0.76(+2.93%) |
Mar 13, 2015 | 26.19 | 26.19 | 25.36 | 25.91 | 13,792 | -0.64(-2.40%) |
Mar 12, 2015 | 25.51 | 26.59 | 25.45 | 26.54 | 38,215 | +0.96(+3.74%) |
Mar 11, 2015 | 25.81 | 25.81 | 25.36 | 25.59 | 19,163 | -0.26(-1.00%) |
Mar 10, 2015 | 25.73 | 26.36 | 25.73 | 25.84 | 59,010 | +0.05(+0.20%) |
Mar 09, 2015 | 25.71 | 26.10 | 25.69 | 25.79 | 88,487 | +0.15(+0.57%) |
Mar 06, 2015 | 26.72 | 26.72 | 25.53 | 25.65 | 51,479 | -1.80(-6.56%) |
Mar 05, 2015 | 26.99 | 27.54 | 26.78 | 27.45 | 28,642 | +0.43(+1.59%) |
Mar 04, 2015 | 27.21 | 27.21 | 26.81 | 27.02 | 10,752 | -0.18(-0.66%) |
Mar 03, 2015 | 26.83 | 27.38 | 26.74 | 27.20 | 30,555 | +0.09(+0.32%) |
Mar 02, 2015 | 27.98 | 27.98 | 26.64 | 27.11 | 80,911 | -1.05(-3.73%) |
Feb 27, 2015 | 27.75 | 28.20 | 27.75 | 28.16 | 45,047 | -0.01(-0.04%) |
Feb 26, 2015 | 28.25 | 28.75 | 28.11 | 28.17 | 15,542 | -0.72(-2.49%) |
Feb 25, 2015 | 29.67 | 29.67 | 28.78 | 28.89 | 13,771 | -0.55(-1.86%) |
Feb 24, 2015 | 29.25 | 29.82 | 29.02 | 29.44 | 21,240 | +0.46(+1.60%) |
Feb 23, 2015 | 28.95 | 29.03 | 28.60 | 28.97 | 23,570 | +0.19(+0.65%) |
Feb 20, 2015 | 28.58 | 28.79 | 28.07 | 28.79 | 54,703 | +0.14(+0.47%) |
Feb 19, 2015 | 28.99 | 29.18 | 28.45 | 28.65 | 32,973 | -0.65(-2.21%) |
Feb 18, 2015 | 27.72 | 29.30 | 27.72 | 29.30 | 71,411 | +1.47(+5.30%) |
Feb 17, 2015 | 27.66 | 28.36 | 27.54 | 27.82 | 141,904 | -0.22(-0.79%) |
Feb 13, 2015 | 28.11 | 28.05 | 28.05 | 28.05 | 267,153 | -0.74(-2.59%) |
Feb 12, 2015 | 29.12 | 29.32 | 28.74 | 28.79 | 152,375 | -0.18(-0.61%) |
Feb 11, 2015 | 29.58 | 29.58 | 28.94 | 28.97 | 30,816 | -1.45(-4.77%) |
Feb 10, 2015 | 29.08 | 30.42 | 29.08 | 30.42 | 45,283 | +1.13(+3.85%) |
Feb 09, 2015 | 29.46 | 30.09 | 28.96 | 29.29 | 108,625 | -0.38(-1.26%) |
Feb 06, 2015 | 32.29 | 32.29 | 29.42 | 29.67 | 45,127 | -2.88(-8.84%) |
Feb 05, 2015 | 31.92 | 32.54 | 31.92 | 32.54 | 7,750 | +0.64(+2.01%) |
Feb 04, 2015 | 32.50 | 32.68 | 31.90 | 31.90 | 36,650 | -0.64(-1.96%) |
Feb 03, 2015 | 32.48 | 32.71 | 32.25 | 32.54 | 64,398 | +0.09(+0.29%) |