Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.49 | 27.88 | 27.41 | 27.65 | 1,256,417 | -0.08(-0.29%) |
Apr 29, 2015 | 28.05 | 28.05 | 27.53 | 27.73 | 1,070,927 | -0.39(-1.38%) |
Apr 28, 2015 | 28.27 | 28.27 | 27.95 | 28.12 | 1,065,757 | -0.25(-0.89%) |
Apr 27, 2015 | 28.51 | 28.66 | 28.06 | 28.37 | 1,285,282 | -0.12(-0.41%) |
Apr 24, 2015 | 28.41 | 28.61 | 28.22 | 28.49 | 1,060,450 | +0.18(+0.64%) |
Apr 23, 2015 | 28.09 | 28.52 | 28.09 | 28.31 | 1,474,901 | +0.14(+0.51%) |
Apr 22, 2015 | 28.01 | 28.29 | 27.84 | 28.16 | 1,719,773 | +0.29(+1.03%) |
Apr 21, 2015 | 27.85 | 28.21 | 27.82 | 27.88 | 2,441,551 | +0.28(+1.01%) |
Apr 20, 2015 | 27.43 | 27.70 | 27.40 | 27.60 | 1,321,042 | +0.21(+0.76%) |
Apr 17, 2015 | 27.47 | 27.68 | 27.26 | 27.39 | 2,142,423 | -0.19(-0.69%) |
Apr 16, 2015 | 27.71 | 27.82 | 27.23 | 27.58 | 2,313,445 | -0.21(-0.74%) |
Apr 15, 2015 | 27.91 | 28.15 | 27.42 | 27.79 | 2,546,319 | -0.12(-0.42%) |
Apr 14, 2015 | 27.59 | 27.95 | 27.40 | 27.90 | 1,814,570 | +0.32(+1.17%) |
Apr 13, 2015 | 27.91 | 27.94 | 27.58 | 27.58 | 1,503,984 | -0.33(-1.19%) |
Apr 10, 2015 | 28.02 | 28.08 | 27.79 | 27.91 | 1,887,881 | -0.11(-0.39%) |
Apr 09, 2015 | 28.19 | 28.42 | 27.94 | 28.02 | 1,701,591 | -0.13(-0.45%) |
Apr 08, 2015 | 27.98 | 28.36 | 27.81 | 28.15 | 1,402,666 | +0.22(+0.81%) |
Apr 07, 2015 | 28.24 | 28.32 | 27.78 | 27.92 | 1,507,894 | -0.33(-1.18%) |
Apr 06, 2015 | 28.15 | 28.43 | 28.08 | 28.25 | 1,842,555 | +0.00(+0.00%) |
Apr 02, 2015 | 28.32 | 28.25 | 28.25 | 28.25 | 1,699,616 | -0.05(-0.16%) |
Apr 01, 2015 | 28.27 | 28.50 | 28.04 | 28.30 | 1,654,278 | -0.16(-0.57%) |
Mar 31, 2015 | 28.82 | 28.82 | 28.39 | 28.46 | 1,490,207 | -0.42(-1.46%) |
Mar 30, 2015 | 28.54 | 28.95 | 28.42 | 28.88 | 1,336,086 | +0.48(+1.68%) |
Mar 27, 2015 | 28.37 | 28.63 | 28.19 | 28.41 | 1,953,942 | +0.00(+0.00%) |
Mar 26, 2015 | 28.61 | 28.81 | 28.21 | 28.41 | 2,614,463 | -0.38(-1.31%) |
Mar 25, 2015 | 29.18 | 29.18 | 28.71 | 28.78 | 2,127,519 | -0.31(-1.08%) |
Mar 24, 2015 | 28.83 | 29.19 | 28.78 | 29.10 | 1,799,531 | +0.24(+0.84%) |
Mar 23, 2015 | 29.15 | 29.32 | 28.75 | 28.86 | 4,259,706 | -0.43(-1.47%) |
Mar 20, 2015 | 29.09 | 29.34 | 29.00 | 29.29 | 1,621,885 | +0.32(+1.12%) |
Mar 19, 2015 | 29.19 | 29.40 | 28.85 | 28.96 | 2,066,184 | -0.24(-0.83%) |
Mar 18, 2015 | 29.08 | 29.26 | 28.78 | 29.21 | 1,500,440 | +0.14(+0.46%) |
Mar 17, 2015 | 29.05 | 29.22 | 28.94 | 29.07 | 1,556,682 | -0.07(-0.25%) |
Mar 16, 2015 | 29.03 | 29.24 | 28.91 | 29.14 | 1,667,870 | +0.15(+0.53%) |
Mar 13, 2015 | 28.76 | 29.28 | 28.74 | 28.99 | 2,960,151 | -0.35(-1.20%) |
Mar 12, 2015 | 29.30 | 29.42 | 29.12 | 29.34 | 2,074,340 | +0.07(+0.25%) |
Mar 11, 2015 | 29.25 | 29.35 | 28.99 | 29.27 | 3,154,334 | -0.01(-0.03%) |
Mar 10, 2015 | 29.12 | 29.31 | 28.73 | 29.28 | 2,739,457 | -0.01(-0.03%) |
Mar 09, 2015 | 28.94 | 29.33 | 28.87 | 29.29 | 1,893,562 | +0.37(+1.28%) |
Mar 06, 2015 | 28.88 | 29.01 | 28.77 | 28.92 | 2,259,387 | -0.07(-0.25%) |
Mar 05, 2015 | 28.98 | 29.07 | 28.84 | 28.99 | 2,052,652 | +0.10(+0.34%) |
Mar 04, 2015 | 29.16 | 29.22 | 28.70 | 28.89 | 3,173,786 | -0.32(-1.11%) |
Mar 03, 2015 | 28.95 | 29.29 | 28.69 | 29.22 | 3,462,882 | +0.18(+0.62%) |
Mar 02, 2015 | 28.48 | 29.04 | 28.51 | 29.04 | 1,887,332 | +0.56(+1.96%) |
Feb 27, 2015 | 28.59 | 28.69 | 28.33 | 28.48 | 2,929,756 | -0.13(-0.47%) |
Feb 26, 2015 | 28.64 | 28.79 | 28.29 | 28.61 | 3,364,997 | -0.04(-0.13%) |
Feb 25, 2015 | 28.10 | 28.73 | 28.06 | 28.65 | 5,689,498 | +0.51(+1.82%) |
Feb 24, 2015 | 27.87 | 28.17 | 27.76 | 28.14 | 2,572,180 | +0.33(+1.20%) |
Feb 23, 2015 | 27.63 | 27.89 | 27.57 | 27.80 | 2,008,145 | +0.08(+0.29%) |
Feb 20, 2015 | 27.61 | 27.76 | 27.32 | 27.72 | 2,380,394 | +0.10(+0.36%) |
Feb 19, 2015 | 27.97 | 28.06 | 27.58 | 27.62 | 3,053,466 | -0.27(-0.97%) |
Feb 18, 2015 | 27.42 | 27.95 | 27.35 | 27.89 | 11,299,179 | +0.68(+2.51%) |
Feb 17, 2015 | 27.44 | 27.44 | 27.03 | 27.21 | 1,796,951 | -0.27(-0.98%) |
Feb 13, 2015 | 27.58 | 27.48 | 27.48 | 27.48 | 1,681,390 | -0.16(-0.59%) |
Feb 12, 2015 | 27.51 | 27.72 | 27.17 | 27.64 | 3,253,220 | -0.06(-0.23%) |
Feb 11, 2015 | 28.31 | 28.34 | 27.21 | 27.70 | 4,193,715 | -0.93(-3.24%) |
Feb 10, 2015 | 28.18 | 28.68 | 27.88 | 28.63 | 4,347,357 | +0.36(+1.27%) |
Feb 09, 2015 | 28.58 | 28.72 | 28.20 | 28.27 | 1,736,028 | -0.47(-1.63%) |
Feb 06, 2015 | 28.97 | 29.39 | 28.55 | 28.74 | 1,547,061 | -0.23(-0.81%) |
Feb 05, 2015 | 29.08 | 29.32 | 28.96 | 28.97 | 1,211,271 | -0.08(-0.28%) |
Feb 04, 2015 | 28.77 | 29.30 | 28.67 | 29.05 | 1,593,697 | +0.27(+0.94%) |
Feb 03, 2015 | 28.67 | 28.94 | 28.53 | 28.78 | 860,456 | +0.31(+1.07%) |