Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.90 | 27.18 | 26.26 | 26.41 | 3,185,189 | -0.58(-2.14%) |
Apr 29, 2015 | 26.81 | 27.54 | 26.71 | 26.99 | 705,616 | -0.01(-0.03%) |
Apr 28, 2015 | 26.19 | 27.18 | 26.10 | 26.99 | 606,519 | +0.65(+2.48%) |
Apr 27, 2015 | 26.49 | 26.78 | 26.06 | 26.34 | 414,780 | -0.11(-0.43%) |
Apr 24, 2015 | 26.69 | 26.69 | 26.37 | 26.45 | 339,323 | -0.21(-0.79%) |
Apr 23, 2015 | 26.50 | 26.85 | 26.27 | 26.66 | 401,902 | +0.08(+0.32%) |
Apr 22, 2015 | 26.34 | 26.64 | 26.16 | 26.58 | 343,480 | +0.22(+0.83%) |
Apr 21, 2015 | 26.45 | 26.62 | 26.31 | 26.36 | 313,466 | +0.02(+0.08%) |
Apr 20, 2015 | 26.11 | 26.50 | 26.06 | 26.34 | 257,304 | +0.29(+1.11%) |
Apr 17, 2015 | 26.19 | 26.40 | 25.90 | 26.05 | 376,489 | -0.38(-1.44%) |
Apr 16, 2015 | 26.36 | 26.56 | 26.05 | 26.43 | 300,925 | +0.01(+0.05%) |
Apr 15, 2015 | 26.25 | 26.57 | 26.10 | 26.42 | 434,060 | +0.27(+1.02%) |
Apr 14, 2015 | 26.44 | 26.50 | 26.02 | 26.15 | 305,840 | -0.34(-1.30%) |
Apr 13, 2015 | 26.12 | 26.52 | 26.02 | 26.50 | 417,880 | +0.32(+1.21%) |
Apr 10, 2015 | 26.17 | 26.25 | 25.88 | 26.18 | 337,083 | +0.10(+0.38%) |
Apr 09, 2015 | 26.11 | 26.12 | 25.71 | 26.08 | 289,730 | -0.09(-0.35%) |
Apr 08, 2015 | 26.19 | 26.38 | 26.05 | 26.17 | 348,823 | -0.08(-0.29%) |
Apr 07, 2015 | 26.16 | 26.43 | 26.07 | 26.25 | 311,217 | +0.06(+0.24%) |
Apr 06, 2015 | 26.10 | 26.42 | 25.84 | 26.19 | 499,533 | -0.22(-0.83%) |
Apr 02, 2015 | 26.31 | 26.40 | 26.40 | 26.40 | 415,903 | +0.05(+0.19%) |
Apr 01, 2015 | 26.36 | 26.47 | 26.02 | 26.36 | 494,682 | -0.06(-0.21%) |
Mar 31, 2015 | 26.27 | 26.50 | 26.19 | 26.41 | 413,270 | -0.01(-0.05%) |
Mar 30, 2015 | 26.19 | 26.60 | 26.11 | 26.43 | 338,006 | +0.36(+1.37%) |
Mar 27, 2015 | 26.14 | 26.18 | 25.87 | 26.07 | 310,004 | -0.09(-0.35%) |
Mar 26, 2015 | 25.97 | 26.32 | 25.78 | 26.16 | 454,582 | +0.07(+0.27%) |
Mar 25, 2015 | 26.53 | 26.82 | 26.07 | 26.09 | 489,856 | -0.44(-1.67%) |
Mar 24, 2015 | 26.50 | 26.92 | 26.38 | 26.53 | 456,979 | -0.11(-0.40%) |
Mar 23, 2015 | 27.02 | 27.11 | 26.52 | 26.64 | 395,833 | -0.37(-1.38%) |
Mar 20, 2015 | 26.71 | 27.11 | 26.59 | 27.01 | 4,196,040 | +0.37(+1.37%) |
Mar 19, 2015 | 26.54 | 26.65 | 26.30 | 26.64 | 361,930 | +0.06(+0.24%) |
Mar 18, 2015 | 26.88 | 27.33 | 26.42 | 26.58 | 490,488 | -0.41(-1.51%) |
Mar 17, 2015 | 26.74 | 27.03 | 26.57 | 26.99 | 447,287 | +0.12(+0.44%) |
Mar 16, 2015 | 26.71 | 27.04 | 26.71 | 26.87 | 544,649 | +0.18(+0.66%) |
Mar 13, 2015 | 26.62 | 26.71 | 26.18 | 26.69 | 502,512 | +0.00(+0.00%) |
Mar 12, 2015 | 26.10 | 26.71 | 26.07 | 26.69 | 553,495 | +0.78(+3.01%) |
Mar 11, 2015 | 25.76 | 25.95 | 25.48 | 25.91 | 418,394 | +0.29(+1.12%) |
Mar 10, 2015 | 25.88 | 26.09 | 25.57 | 25.62 | 329,440 | -0.54(-2.05%) |
Mar 09, 2015 | 25.94 | 26.27 | 25.90 | 26.16 | 429,946 | +0.24(+0.91%) |
Mar 06, 2015 | 25.76 | 26.43 | 25.75 | 25.92 | 473,965 | +0.08(+0.32%) |
Mar 05, 2015 | 25.76 | 25.90 | 25.42 | 25.84 | 259,286 | +0.06(+0.24%) |
Mar 04, 2015 | 25.92 | 25.97 | 25.97 | 25.78 | 318,383 | -0.19(-0.72%) |
Mar 03, 2015 | 26.13 | 26.28 | 25.92 | 25.97 | 311,987 | -0.31(-1.19%) |
Mar 02, 2015 | 26.13 | 26.34 | 26.04 | 26.28 | 320,025 | +0.19(+0.72%) |
Feb 27, 2015 | 26.06 | 26.33 | 25.94 | 26.09 | 331,850 | -0.08(-0.32%) |
Feb 26, 2015 | 25.69 | 26.19 | 25.69 | 26.17 | 377,520 | +0.45(+1.76%) |
Feb 25, 2015 | 25.88 | 25.91 | 25.62 | 25.72 | 162,418 | -0.22(-0.83%) |
Feb 24, 2015 | 25.69 | 26.13 | 25.67 | 25.94 | 204,315 | +0.22(+0.84%) |
Feb 23, 2015 | 25.60 | 25.73 | 25.39 | 25.72 | 246,578 | +0.01(+0.05%) |
Feb 20, 2015 | 25.49 | 25.71 | 24.97 | 25.71 | 301,507 | +0.22(+0.87%) |
Feb 19, 2015 | 25.37 | 25.64 | 25.29 | 25.49 | 278,086 | -0.05(-0.19%) |
Feb 18, 2015 | 25.78 | 25.78 | 25.35 | 25.53 | 315,101 | -0.30(-1.16%) |
Feb 17, 2015 | 25.55 | 25.85 | 25.27 | 25.83 | 330,115 | +0.17(+0.68%) |
Feb 13, 2015 | 25.66 | 25.66 | 25.66 | 25.66 | 324,963 | -0.01(-0.03%) |
Feb 12, 2015 | 25.23 | 25.69 | 25.23 | 25.67 | 393,698 | +0.61(+2.42%) |
Feb 11, 2015 | 25.09 | 25.30 | 24.91 | 25.06 | 449,887 | -0.06(-0.22%) |
Feb 10, 2015 | 25.28 | 25.40 | 24.70 | 25.12 | 435,808 | +0.14(+0.56%) |
Feb 09, 2015 | 25.20 | 25.28 | 24.89 | 24.98 | 351,323 | -0.35(-1.38%) |
Feb 06, 2015 | 25.14 | 25.57 | 25.11 | 25.32 | 519,182 | +0.31(+1.23%) |
Feb 05, 2015 | 24.73 | 25.07 | 24.60 | 25.02 | 409,782 | +0.50(+2.05%) |
Feb 04, 2015 | 24.75 | 24.90 | 24.46 | 24.52 | 417,573 | -0.29(-1.18%) |
Feb 03, 2015 | 24.76 | 25.02 | 24.55 | 24.81 | 473,769 | +0.31(+1.25%) |