Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.67 | 27.76 | 27.40 | 27.47 | 2,519,872 | -0.21(-0.76%) |
Apr 29, 2015 | 27.50 | 27.84 | 27.42 | 27.68 | 2,134,652 | +0.16(+0.59%) |
Apr 28, 2015 | 27.21 | 27.53 | 27.11 | 27.52 | 1,005,259 | +0.32(+1.19%) |
Apr 27, 2015 | 27.42 | 27.59 | 27.10 | 27.20 | 1,294,929 | -0.20(-0.74%) |
Apr 24, 2015 | 27.51 | 27.65 | 27.34 | 27.40 | 874,058 | -0.19(-0.70%) |
Apr 23, 2015 | 27.56 | 27.69 | 27.45 | 27.59 | 887,124 | -0.06(-0.23%) |
Apr 22, 2015 | 27.54 | 27.71 | 27.27 | 27.66 | 1,267,821 | +0.18(+0.65%) |
Apr 21, 2015 | 27.47 | 27.68 | 27.42 | 27.48 | 652,873 | +0.01(+0.03%) |
Apr 20, 2015 | 27.29 | 27.63 | 27.29 | 27.47 | 689,067 | +0.19(+0.71%) |
Apr 17, 2015 | 27.52 | 27.58 | 27.20 | 27.28 | 906,344 | -0.40(-1.43%) |
Apr 16, 2015 | 27.61 | 27.77 | 27.38 | 27.67 | 2,154,840 | -0.02(-0.09%) |
Apr 15, 2015 | 27.36 | 27.81 | 27.34 | 27.70 | 1,759,057 | +0.32(+1.18%) |
Apr 14, 2015 | 27.50 | 27.52 | 27.20 | 27.38 | 709,575 | -0.12(-0.44%) |
Apr 13, 2015 | 27.26 | 27.55 | 27.25 | 27.50 | 1,503,249 | +0.23(+0.86%) |
Apr 10, 2015 | 27.18 | 27.28 | 27.09 | 27.26 | 396,661 | +0.03(+0.12%) |
Apr 09, 2015 | 27.20 | 27.26 | 27.00 | 27.23 | 626,834 | +0.02(+0.06%) |
Apr 08, 2015 | 27.20 | 27.37 | 27.14 | 27.21 | 712,996 | +0.02(+0.06%) |
Apr 07, 2015 | 27.12 | 27.38 | 27.12 | 27.20 | 1,137,488 | +0.02(+0.09%) |
Apr 06, 2015 | 26.97 | 27.25 | 26.71 | 27.17 | 1,904,016 | -0.07(-0.27%) |
Apr 02, 2015 | 27.05 | 27.25 | 27.25 | 27.25 | 562,118 | +0.15(+0.57%) |
Apr 01, 2015 | 27.00 | 27.15 | 26.83 | 27.09 | 814,309 | -0.06(-0.21%) |
Mar 31, 2015 | 27.06 | 27.18 | 26.98 | 27.15 | 2,430,839 | -0.07(-0.27%) |
Mar 30, 2015 | 26.91 | 27.35 | 26.88 | 27.22 | 845,799 | +0.44(+1.63%) |
Mar 27, 2015 | 26.85 | 26.85 | 26.58 | 26.78 | 782,776 | -0.06(-0.21%) |
Mar 26, 2015 | 26.72 | 26.91 | 26.50 | 26.84 | 1,097,049 | +0.08(+0.30%) |
Mar 25, 2015 | 27.24 | 27.24 | 26.73 | 26.76 | 1,776,951 | -0.46(-1.70%) |
Mar 24, 2015 | 27.25 | 27.37 | 27.16 | 27.22 | 1,270,030 | -0.13(-0.47%) |
Mar 23, 2015 | 27.59 | 27.64 | 27.28 | 27.35 | 1,634,841 | -0.20(-0.73%) |
Mar 20, 2015 | 27.25 | 27.56 | 27.21 | 27.55 | 1,079,949 | +0.39(+1.45%) |
Mar 19, 2015 | 27.42 | 27.42 | 26.93 | 27.16 | 2,280,653 | -0.23(-0.83%) |
Mar 18, 2015 | 27.59 | 27.73 | 27.21 | 27.38 | 2,087,943 | -0.18(-0.64%) |
Mar 17, 2015 | 27.26 | 27.57 | 27.21 | 27.56 | 1,575,320 | +0.12(+0.44%) |
Mar 16, 2015 | 27.58 | 27.59 | 27.32 | 27.44 | 1,047,899 | +0.05(+0.18%) |
Mar 13, 2015 | 27.57 | 27.57 | 27.09 | 27.39 | 1,249,388 | -0.18(-0.64%) |
Mar 12, 2015 | 27.12 | 27.59 | 26.94 | 27.57 | 2,684,591 | +0.65(+2.40%) |
Mar 11, 2015 | 26.80 | 26.94 | 26.68 | 26.92 | 2,381,401 | +0.25(+0.94%) |
Mar 10, 2015 | 26.93 | 27.02 | 26.67 | 26.67 | 1,164,094 | -0.56(-2.05%) |
Mar 09, 2015 | 27.07 | 27.28 | 27.03 | 27.23 | 1,138,323 | +0.19(+0.69%) |
Mar 06, 2015 | 26.99 | 27.47 | 26.89 | 27.05 | 2,930,119 | +0.17(+0.63%) |
Mar 05, 2015 | 26.76 | 26.89 | 26.54 | 26.88 | 773,227 | +0.11(+0.42%) |
Mar 04, 2015 | 26.86 | 26.90 | 26.67 | 26.76 | 641,956 | -0.14(-0.51%) |
Mar 03, 2015 | 26.84 | 27.01 | 26.81 | 26.90 | 1,277,679 | -0.05(-0.18%) |
Mar 02, 2015 | 26.80 | 26.98 | 26.65 | 26.95 | 1,518,459 | +0.23(+0.88%) |
Feb 27, 2015 | 26.81 | 26.91 | 26.71 | 26.71 | 1,142,565 | -0.18(-0.66%) |
Feb 26, 2015 | 26.79 | 26.92 | 26.72 | 26.89 | 819,809 | +0.08(+0.30%) |
Feb 25, 2015 | 26.87 | 26.91 | 26.75 | 26.81 | 619,618 | -0.06(-0.21%) |
Feb 24, 2015 | 26.77 | 27.05 | 26.70 | 26.87 | 1,548,603 | +0.15(+0.57%) |
Feb 23, 2015 | 26.71 | 26.71 | 26.52 | 26.71 | 1,351,598 | -0.06(-0.24%) |
Feb 20, 2015 | 26.51 | 26.79 | 26.19 | 26.78 | 1,193,046 | +0.23(+0.85%) |
Feb 19, 2015 | 26.45 | 26.63 | 26.24 | 26.55 | 1,364,744 | -0.02(-0.09%) |
Feb 18, 2015 | 26.86 | 26.95 | 26.50 | 26.58 | 1,339,923 | -0.45(-1.67%) |
Feb 17, 2015 | 26.81 | 27.03 | 26.69 | 27.03 | 2,587,929 | +0.18(+0.66%) |
Feb 13, 2015 | 26.91 | 26.85 | 26.85 | 26.85 | 1,456,166 | +0.08(+0.30%) |
Feb 12, 2015 | 26.41 | 26.80 | 26.33 | 26.77 | 1,786,276 | +0.48(+1.84%) |
Feb 11, 2015 | 26.39 | 26.39 | 26.14 | 26.29 | 1,618,691 | -0.13(-0.49%) |
Feb 10, 2015 | 26.43 | 26.46 | 26.14 | 26.42 | 1,459,784 | +0.16(+0.62%) |
Feb 09, 2015 | 26.27 | 26.46 | 26.20 | 26.25 | 1,924,118 | -0.23(-0.88%) |
Feb 06, 2015 | 26.34 | 26.73 | 26.24 | 26.49 | 4,182,305 | +0.44(+1.70%) |
Feb 05, 2015 | 25.75 | 26.07 | 25.71 | 26.04 | 1,534,117 | +0.48(+1.86%) |
Feb 04, 2015 | 25.61 | 25.79 | 25.54 | 25.57 | 1,687,766 | -0.14(-0.53%) |
Feb 03, 2015 | 25.33 | 25.75 | 25.24 | 25.71 | 4,378,145 | +0.57(+2.25%) |