Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.10 | 27.20 | 26.36 | 26.83 | 5,037,279 | -0.27(-1.01%) |
Apr 29, 2015 | 26.75 | 27.17 | 26.64 | 27.10 | 1,784,314 | +0.20(+0.73%) |
Apr 28, 2015 | 26.75 | 27.03 | 26.63 | 26.91 | 2,554,829 | +0.15(+0.57%) |
Apr 27, 2015 | 27.23 | 27.27 | 26.70 | 26.75 | 2,397,273 | -0.36(-1.34%) |
Apr 24, 2015 | 27.15 | 27.32 | 26.97 | 27.12 | 1,879,729 | -0.02(-0.06%) |
Apr 23, 2015 | 27.02 | 27.41 | 26.99 | 27.13 | 1,575,545 | +0.18(+0.65%) |
Apr 22, 2015 | 26.61 | 26.98 | 26.31 | 26.96 | 2,870,403 | +0.48(+1.83%) |
Apr 21, 2015 | 27.20 | 27.25 | 26.37 | 26.47 | 3,955,585 | -0.59(-2.18%) |
Apr 20, 2015 | 27.30 | 27.53 | 27.03 | 27.06 | 3,618,690 | -0.23(-0.83%) |
Apr 17, 2015 | 27.51 | 27.59 | 27.11 | 27.29 | 2,579,368 | -0.44(-1.59%) |
Apr 16, 2015 | 28.00 | 28.07 | 27.42 | 27.73 | 2,355,074 | -0.40(-1.43%) |
Apr 15, 2015 | 27.26 | 28.38 | 27.13 | 28.13 | 4,957,215 | +1.03(+3.80%) |
Apr 14, 2015 | 26.42 | 27.11 | 26.37 | 27.10 | 2,507,736 | +0.85(+3.25%) |
Apr 13, 2015 | 26.62 | 26.74 | 26.03 | 26.24 | 2,668,599 | -0.33(-1.24%) |
Apr 10, 2015 | 26.54 | 26.68 | 26.48 | 26.58 | 1,596,615 | +0.09(+0.35%) |
Apr 09, 2015 | 26.32 | 26.56 | 26.20 | 26.48 | 1,999,148 | +0.23(+0.86%) |
Apr 08, 2015 | 26.79 | 26.92 | 26.18 | 26.26 | 2,314,675 | -0.43(-1.61%) |
Apr 07, 2015 | 26.87 | 26.94 | 26.57 | 26.69 | 3,011,129 | -0.23(-0.86%) |
Apr 06, 2015 | 26.53 | 27.04 | 26.52 | 26.92 | 2,707,843 | +0.44(+1.66%) |
Apr 02, 2015 | 26.58 | 26.48 | 26.48 | 26.48 | 2,310,887 | -0.15(-0.56%) |
Apr 01, 2015 | 26.56 | 27.07 | 26.56 | 26.62 | 2,942,418 | +0.06(+0.21%) |
Mar 31, 2015 | 26.33 | 26.83 | 26.27 | 26.57 | 4,291,608 | +0.11(+0.42%) |
Mar 30, 2015 | 26.13 | 26.54 | 26.03 | 26.46 | 3,799,674 | +0.55(+2.10%) |
Mar 27, 2015 | 25.85 | 26.16 | 25.51 | 25.91 | 2,202,919 | -0.06(-0.23%) |
Mar 26, 2015 | 26.36 | 26.36 | 25.76 | 25.98 | 1,840,077 | +0.06(+0.21%) |
Mar 25, 2015 | 25.95 | 26.23 | 25.77 | 25.92 | 2,600,444 | +0.06(+0.23%) |
Mar 24, 2015 | 26.72 | 26.74 | 25.76 | 25.86 | 3,908,931 | -0.92(-3.43%) |
Mar 23, 2015 | 26.09 | 26.83 | 26.09 | 26.78 | 3,393,519 | +0.69(+2.64%) |
Mar 20, 2015 | 25.86 | 26.37 | 25.75 | 26.09 | 10,110,461 | +0.52(+2.05%) |
Mar 19, 2015 | 25.95 | 25.99 | 25.41 | 25.57 | 3,056,813 | -0.56(-2.13%) |
Mar 18, 2015 | 25.27 | 26.16 | 24.96 | 26.12 | 4,258,933 | +0.91(+3.60%) |
Mar 17, 2015 | 24.70 | 25.25 | 24.63 | 25.21 | 2,930,907 | +0.36(+1.44%) |
Mar 16, 2015 | 24.70 | 24.87 | 24.33 | 24.86 | 4,219,213 | +0.14(+0.58%) |
Mar 13, 2015 | 25.48 | 25.51 | 24.41 | 24.71 | 4,774,922 | -0.81(-3.17%) |
Mar 12, 2015 | 25.52 | 25.61 | 25.28 | 25.52 | 2,927,232 | +0.13(+0.50%) |
Mar 11, 2015 | 25.19 | 25.69 | 25.19 | 25.40 | 3,139,258 | -0.14(-0.56%) |
Mar 10, 2015 | 25.55 | 25.82 | 25.40 | 25.54 | 4,118,315 | -0.34(-1.32%) |
Mar 09, 2015 | 26.20 | 26.59 | 25.71 | 25.88 | 7,090,344 | -0.08(-0.30%) |
Mar 06, 2015 | 25.04 | 25.98 | 24.98 | 25.96 | 5,933,068 | +0.63(+2.48%) |
Mar 05, 2015 | 24.85 | 25.41 | 24.84 | 25.33 | 3,221,141 | +0.53(+2.13%) |
Mar 04, 2015 | 24.90 | 24.93 | 24.42 | 24.80 | 3,345,700 | -0.11(-0.44%) |
Mar 03, 2015 | 24.28 | 24.94 | 24.26 | 24.91 | 2,840,917 | +0.64(+2.63%) |
Mar 02, 2015 | 24.38 | 24.39 | 24.01 | 24.27 | 2,539,300 | -0.10(-0.43%) |
Feb 27, 2015 | 24.40 | 24.43 | 24.00 | 24.38 | 2,921,971 | +0.16(+0.66%) |
Feb 26, 2015 | 24.87 | 24.93 | 24.01 | 24.22 | 4,203,330 | -0.78(-3.13%) |
Feb 25, 2015 | 24.77 | 25.07 | 24.56 | 25.00 | 4,656,486 | +0.16(+0.64%) |
Feb 24, 2015 | 25.45 | 25.46 | 24.64 | 24.84 | 6,413,890 | -1.28(-4.89%) |
Feb 23, 2015 | 25.99 | 26.26 | 25.35 | 26.12 | 4,477,733 | -0.14(-0.52%) |
Feb 20, 2015 | 26.15 | 26.40 | 25.98 | 26.26 | 3,033,517 | +0.09(+0.36%) |
Feb 19, 2015 | 26.17 | 26.54 | 25.98 | 26.16 | 3,645,018 | -0.40(-1.49%) |
Feb 18, 2015 | 26.62 | 26.81 | 26.31 | 26.56 | 3,686,094 | -0.16(-0.60%) |
Feb 17, 2015 | 26.06 | 26.80 | 25.69 | 26.72 | 4,753,469 | +0.66(+2.51%) |
Feb 13, 2015 | 26.29 | 26.06 | 26.06 | 26.06 | 4,669,162 | +0.02(+0.08%) |
Feb 12, 2015 | 25.48 | 26.45 | 25.34 | 26.04 | 5,413,429 | +0.89(+3.53%) |
Feb 11, 2015 | 25.18 | 25.30 | 24.84 | 25.15 | 2,488,645 | -0.25(-1.00%) |
Feb 10, 2015 | 25.58 | 25.61 | 24.86 | 25.41 | 3,017,809 | -0.04(-0.15%) |
Feb 09, 2015 | 25.86 | 26.10 | 25.34 | 25.45 | 2,578,333 | -0.37(-1.45%) |
Feb 06, 2015 | 26.06 | 26.12 | 25.34 | 25.82 | 3,822,709 | -0.19(-0.72%) |
Feb 05, 2015 | 25.42 | 26.34 | 25.29 | 26.01 | 3,333,357 | +0.96(+3.85%) |
Feb 04, 2015 | 25.20 | 25.39 | 24.66 | 25.04 | 4,020,064 | -0.72(-2.80%) |
Feb 03, 2015 | 25.03 | 25.88 | 24.98 | 25.77 | 4,034,727 | +0.88(+3.52%) |