Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.08 | 25.11 | 24.44 | 24.60 | 1,802,520 | -0.54(-2.15%) |
Apr 29, 2015 | 25.37 | 25.43 | 24.79 | 25.14 | 3,266,204 | -0.64(-2.48%) |
Apr 28, 2015 | 26.00 | 26.02 | 25.70 | 25.78 | 1,052,880 | -0.40(-1.53%) |
Apr 27, 2015 | 26.35 | 26.39 | 26.01 | 26.18 | 917,095 | -0.12(-0.46%) |
Apr 24, 2015 | 26.34 | 26.60 | 26.25 | 26.30 | 948,717 | -0.20(-0.75%) |
Apr 23, 2015 | 26.90 | 26.96 | 26.41 | 26.50 | 903,359 | -0.49(-1.82%) |
Apr 22, 2015 | 26.95 | 27.05 | 26.90 | 26.99 | 360,824 | +0.03(+0.11%) |
Apr 21, 2015 | 27.16 | 27.21 | 26.72 | 26.96 | 599,414 | +0.03(+0.11%) |
Apr 20, 2015 | 26.94 | 27.00 | 26.79 | 26.93 | 490,909 | +0.37(+1.39%) |
Apr 17, 2015 | 26.83 | 26.87 | 26.52 | 26.56 | 593,957 | -0.22(-0.82%) |
Apr 16, 2015 | 26.99 | 27.22 | 26.55 | 26.78 | 989,027 | -0.43(-1.58%) |
Apr 15, 2015 | 27.36 | 27.73 | 27.14 | 27.21 | 1,351,480 | -0.22(-0.80%) |
Apr 14, 2015 | 27.31 | 27.43 | 27.10 | 27.43 | 1,334,941 | -0.35(-1.26%) |
Apr 13, 2015 | 27.77 | 27.88 | 27.66 | 27.78 | 965,097 | +0.16(+0.58%) |
Apr 10, 2015 | 27.62 | 27.75 | 27.48 | 27.62 | 785,487 | +0.24(+0.88%) |
Apr 09, 2015 | 26.93 | 27.47 | 26.93 | 27.38 | 979,430 | +0.62(+2.32%) |
Apr 08, 2015 | 26.37 | 26.82 | 26.37 | 26.76 | 1,266,009 | +0.17(+0.64%) |
Apr 07, 2015 | 26.40 | 26.59 | 26.26 | 26.59 | 1,035,721 | +0.60(+2.31%) |
Apr 06, 2015 | 25.64 | 26.13 | 25.53 | 25.99 | 2,616,813 | -0.31(-1.18%) |
Apr 02, 2015 | 26.35 | 26.30 | 26.30 | 26.30 | 2,010,700 | -0.60(-2.23%) |
Apr 01, 2015 | 26.83 | 27.06 | 26.72 | 26.90 | 835,706 | -0.05(-0.19%) |
Mar 31, 2015 | 27.00 | 27.08 | 26.84 | 26.95 | 1,500,594 | +0.33(+1.24%) |
Mar 30, 2015 | 26.49 | 26.65 | 26.39 | 26.62 | 1,013,755 | +0.40(+1.53%) |
Mar 27, 2015 | 26.31 | 26.42 | 25.99 | 26.22 | 1,723,492 | -0.08(-0.30%) |
Mar 26, 2015 | 25.82 | 26.43 | 25.79 | 26.30 | 1,345,171 | +0.39(+1.51%) |
Mar 25, 2015 | 25.84 | 25.98 | 25.78 | 25.91 | 1,118,096 | -0.20(-0.77%) |
Mar 24, 2015 | 26.04 | 26.26 | 26.01 | 26.11 | 1,071,771 | +0.18(+0.69%) |
Mar 23, 2015 | 26.10 | 26.31 | 25.88 | 25.93 | 2,094,968 | -0.74(-2.77%) |
Mar 20, 2015 | 26.76 | 26.97 | 26.30 | 26.67 | 2,616,094 | -0.88(-3.19%) |
Mar 19, 2015 | 27.40 | 27.69 | 27.32 | 27.55 | 1,730,196 | +0.96(+3.61%) |
Mar 18, 2015 | 27.78 | 27.84 | 26.59 | 26.59 | 3,410,501 | -1.31(-4.70%) |
Mar 17, 2015 | 27.67 | 27.90 | 27.56 | 27.90 | 1,926,576 | -0.08(-0.29%) |
Mar 16, 2015 | 28.12 | 28.19 | 27.73 | 27.98 | 3,567,792 | -0.54(-1.89%) |
Mar 13, 2015 | 28.01 | 28.58 | 28.00 | 28.52 | 1,934,249 | +0.75(+2.70%) |
Mar 12, 2015 | 27.79 | 27.92 | 27.63 | 27.77 | 1,724,732 | -0.44(-1.56%) |
Mar 11, 2015 | 27.96 | 28.35 | 27.85 | 28.21 | 2,833,566 | +0.83(+3.03%) |
Mar 10, 2015 | 27.11 | 27.41 | 26.91 | 27.38 | 2,489,617 | +0.79(+2.97%) |
Mar 09, 2015 | 26.56 | 26.68 | 26.51 | 26.59 | 603,183 | -0.04(-0.15%) |
Mar 06, 2015 | 26.51 | 26.67 | 26.46 | 26.63 | 1,542,366 | +0.82(+3.18%) |
Mar 05, 2015 | 25.75 | 25.99 | 25.69 | 25.81 | 1,556,621 | +0.22(+0.86%) |
Mar 04, 2015 | 25.34 | 25.64 | 25.13 | 25.59 | 1,381,951 | +0.46(+1.83%) |
Mar 03, 2015 | 25.10 | 25.14 | 24.94 | 25.13 | 586,391 | +0.03(+0.12%) |
Mar 02, 2015 | 24.91 | 25.13 | 24.88 | 25.10 | 485,846 | +0.04(+0.16%) |
Feb 27, 2015 | 25.01 | 25.13 | 24.91 | 25.06 | 735,048 | +0.05(+0.20%) |
Feb 26, 2015 | 24.82 | 25.09 | 24.81 | 25.01 | 1,200,622 | +0.70(+2.88%) |
Feb 25, 2015 | 24.39 | 24.41 | 24.31 | 24.31 | 425,022 | -0.10(-0.41%) |
Feb 24, 2015 | 24.47 | 24.64 | 24.35 | 24.41 | 1,028,744 | -0.04(-0.16%) |
Feb 23, 2015 | 24.49 | 24.52 | 24.35 | 24.45 | 657,363 | +0.19(+0.78%) |
Feb 20, 2015 | 24.62 | 24.64 | 24.05 | 24.26 | 1,582,520 | -0.08(-0.33%) |
Feb 19, 2015 | 24.27 | 24.35 | 24.20 | 24.34 | 378,176 | +0.16(+0.66%) |
Feb 18, 2015 | 24.26 | 24.45 | 24.13 | 24.18 | 979,687 | +0.09(+0.37%) |
Feb 17, 2015 | 24.12 | 24.25 | 24.07 | 24.09 | 639,933 | -0.07(-0.29%) |
Feb 13, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 533,200 | +0.03(+0.12%) |
Feb 12, 2015 | 24.40 | 24.40 | 24.08 | 24.13 | 900,920 | -0.52(-2.11%) |
Feb 11, 2015 | 24.57 | 24.70 | 24.55 | 24.65 | 630,840 | +0.10(+0.41%) |
Feb 10, 2015 | 24.61 | 24.62 | 24.50 | 24.55 | 524,233 | +0.04(+0.16%) |
Feb 09, 2015 | 24.59 | 24.59 | 24.38 | 24.51 | 579,509 | -0.03(-0.12%) |
Feb 06, 2015 | 24.44 | 24.56 | 24.37 | 24.54 | 975,173 | +0.70(+2.94%) |
Feb 05, 2015 | 24.07 | 24.13 | 23.78 | 23.84 | 1,540,919 | -0.41(-1.69%) |
Feb 04, 2015 | 24.06 | 24.28 | 24.01 | 24.25 | 1,613,591 | +0.40(+1.68%) |
Feb 03, 2015 | 24.08 | 24.14 | 23.65 | 23.85 | 3,127,963 | -0.66(-2.69%) |