Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.36 | 26.38 | 25.49 | 25.63 | 1,459,311 | -0.74(-2.82%) |
Apr 29, 2015 | 26.43 | 26.58 | 26.27 | 26.38 | 689,849 | -0.14(-0.54%) |
Apr 28, 2015 | 26.60 | 26.60 | 26.24 | 26.52 | 923,808 | +0.09(+0.36%) |
Apr 27, 2015 | 26.56 | 27.03 | 25.78 | 26.42 | 1,920,604 | -0.65(-2.39%) |
Apr 24, 2015 | 27.39 | 27.46 | 26.94 | 27.07 | 1,095,484 | -0.40(-1.44%) |
Apr 23, 2015 | 27.93 | 28.06 | 27.13 | 27.47 | 1,587,999 | -0.55(-1.97%) |
Apr 22, 2015 | 27.97 | 28.16 | 27.63 | 28.02 | 679,022 | +0.09(+0.31%) |
Apr 21, 2015 | 27.86 | 28.30 | 27.71 | 27.93 | 847,860 | +0.13(+0.48%) |
Apr 20, 2015 | 27.71 | 27.96 | 27.40 | 27.80 | 944,746 | +0.13(+0.49%) |
Apr 17, 2015 | 27.50 | 27.74 | 27.48 | 27.67 | 1,399,140 | -0.06(-0.20%) |
Apr 16, 2015 | 27.78 | 27.90 | 27.56 | 27.72 | 806,828 | -0.03(-0.11%) |
Apr 15, 2015 | 27.65 | 28.00 | 27.48 | 27.75 | 834,587 | +0.16(+0.57%) |
Apr 14, 2015 | 27.67 | 27.69 | 27.44 | 27.59 | 416,107 | -0.13(-0.48%) |
Apr 13, 2015 | 27.59 | 27.86 | 27.56 | 27.73 | 911,892 | +0.09(+0.31%) |
Apr 10, 2015 | 27.74 | 27.95 | 27.48 | 27.64 | 590,741 | -0.07(-0.26%) |
Apr 09, 2015 | 27.67 | 27.79 | 27.49 | 27.71 | 726,923 | +0.05(+0.17%) |
Apr 08, 2015 | 27.51 | 27.91 | 27.51 | 27.67 | 861,184 | +0.14(+0.52%) |
Apr 07, 2015 | 27.61 | 27.86 | 27.43 | 27.52 | 860,103 | -0.13(-0.49%) |
Apr 06, 2015 | 27.32 | 27.71 | 27.10 | 27.66 | 700,701 | +0.11(+0.40%) |
Apr 02, 2015 | 27.32 | 27.55 | 27.55 | 27.55 | 716,933 | +0.28(+1.01%) |
Apr 01, 2015 | 27.15 | 27.51 | 27.03 | 27.27 | 911,090 | +0.09(+0.32%) |
Mar 31, 2015 | 26.84 | 27.30 | 26.51 | 27.18 | 1,141,999 | +0.27(+1.00%) |
Mar 30, 2015 | 26.73 | 27.16 | 26.68 | 26.91 | 737,957 | +0.40(+1.52%) |
Mar 27, 2015 | 26.87 | 26.91 | 26.37 | 26.51 | 849,185 | -0.42(-1.56%) |
Mar 26, 2015 | 26.69 | 26.99 | 26.41 | 26.93 | 991,034 | +0.21(+0.77%) |
Mar 25, 2015 | 27.26 | 27.34 | 26.68 | 26.73 | 816,504 | -0.44(-1.63%) |
Mar 24, 2015 | 26.80 | 27.35 | 26.65 | 27.17 | 976,304 | +0.15(+0.56%) |
Mar 23, 2015 | 27.11 | 27.34 | 26.85 | 27.02 | 906,374 | -0.11(-0.41%) |
Mar 20, 2015 | 27.07 | 27.33 | 26.64 | 27.13 | 1,462,029 | +0.10(+0.38%) |
Mar 19, 2015 | 26.78 | 27.49 | 26.60 | 27.03 | 767,938 | -0.24(-0.87%) |
Mar 18, 2015 | 27.41 | 27.71 | 27.08 | 27.26 | 1,319,055 | -0.34(-1.23%) |
Mar 17, 2015 | 27.86 | 27.97 | 27.43 | 27.60 | 1,787,876 | -0.37(-1.33%) |
Mar 16, 2015 | 28.22 | 28.32 | 27.92 | 27.97 | 775,298 | -0.15(-0.53%) |
Mar 13, 2015 | 27.84 | 28.18 | 27.56 | 28.12 | 782,056 | +0.20(+0.71%) |
Mar 12, 2015 | 27.55 | 28.04 | 27.27 | 27.93 | 1,273,146 | +0.48(+1.76%) |
Mar 11, 2015 | 27.49 | 27.77 | 27.16 | 27.44 | 1,057,131 | -0.06(-0.23%) |
Mar 10, 2015 | 27.55 | 27.71 | 27.47 | 27.51 | 505,485 | -0.33(-1.19%) |
Mar 09, 2015 | 27.84 | 27.97 | 27.74 | 27.84 | 680,461 | +0.00(+0.00%) |
Mar 06, 2015 | 27.82 | 28.31 | 27.58 | 27.84 | 698,930 | +0.15(+0.53%) |
Mar 05, 2015 | 27.60 | 27.81 | 27.60 | 27.69 | 636,743 | +0.04(+0.13%) |
Mar 04, 2015 | 27.71 | 27.85 | 27.77 | 27.66 | 901,539 | -0.11(-0.40%) |
Mar 03, 2015 | 27.67 | 27.96 | 27.64 | 27.77 | 1,061,689 | +0.17(+0.63%) |
Mar 02, 2015 | 27.38 | 27.82 | 26.74 | 27.59 | 2,523,476 | +0.32(+1.16%) |
Feb 27, 2015 | 25.90 | 27.43 | 25.66 | 27.28 | 2,866,115 | +1.40(+5.41%) |
Feb 26, 2015 | 25.69 | 25.90 | 25.63 | 25.88 | 508,081 | +0.08(+0.31%) |
Feb 25, 2015 | 25.93 | 26.01 | 25.81 | 25.80 | 514,998 | -0.22(-0.85%) |
Feb 24, 2015 | 26.27 | 26.45 | 25.93 | 26.02 | 652,573 | -0.13(-0.48%) |
Feb 23, 2015 | 26.05 | 26.30 | 25.94 | 26.15 | 346,993 | -0.10(-0.39%) |
Feb 20, 2015 | 25.69 | 26.25 | 25.36 | 26.25 | 479,500 | +0.45(+1.75%) |
Feb 19, 2015 | 25.74 | 25.90 | 25.32 | 25.80 | 454,400 | +0.09(+0.37%) |
Feb 18, 2015 | 25.95 | 26.40 | 25.63 | 25.71 | 499,330 | -0.51(-1.93%) |
Feb 17, 2015 | 26.11 | 26.26 | 25.83 | 26.21 | 571,827 | +0.07(+0.27%) |
Feb 13, 2015 | 26.26 | 26.14 | 26.14 | 26.14 | 594,597 | +0.01(+0.03%) |
Feb 12, 2015 | 25.56 | 26.20 | 25.56 | 26.13 | 348,470 | +0.64(+2.51%) |
Feb 11, 2015 | 25.71 | 25.75 | 25.43 | 25.49 | 443,416 | -0.24(-0.92%) |
Feb 10, 2015 | 25.91 | 26.01 | 25.51 | 25.73 | 434,252 | -0.05(-0.18%) |
Feb 09, 2015 | 25.83 | 26.01 | 25.76 | 25.78 | 401,530 | -0.29(-1.12%) |
Feb 06, 2015 | 25.48 | 26.18 | 25.29 | 26.07 | 1,007,622 | +0.77(+3.06%) |
Feb 05, 2015 | 25.31 | 25.47 | 25.23 | 25.29 | 878,434 | +0.06(+0.22%) |
Feb 04, 2015 | 25.36 | 25.42 | 25.16 | 25.24 | 527,196 | -0.17(-0.68%) |
Feb 03, 2015 | 24.95 | 25.68 | 24.95 | 25.41 | 563,960 | +0.43(+1.74%) |