Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.89 | 28.15 | 27.51 | 27.72 | 873,622 | -0.27(-0.96%) |
Apr 29, 2015 | 27.76 | 28.29 | 27.70 | 27.99 | 551,925 | +0.17(+0.61%) |
Apr 28, 2015 | 27.33 | 27.87 | 27.17 | 27.82 | 377,063 | +0.48(+1.77%) |
Apr 27, 2015 | 27.81 | 28.09 | 27.16 | 27.33 | 444,307 | -0.48(-1.74%) |
Apr 24, 2015 | 28.13 | 28.23 | 27.66 | 27.82 | 567,551 | -0.31(-1.12%) |
Apr 23, 2015 | 28.15 | 28.31 | 28.07 | 28.13 | 776,755 | +0.00(+0.00%) |
Apr 22, 2015 | 27.86 | 28.20 | 27.28 | 28.13 | 776,660 | +0.42(+1.52%) |
Apr 21, 2015 | 27.74 | 28.14 | 27.57 | 27.71 | 718,392 | +0.58(+2.15%) |
Apr 20, 2015 | 26.81 | 27.22 | 26.60 | 27.13 | 677,502 | +0.50(+1.89%) |
Apr 17, 2015 | 26.96 | 27.05 | 26.47 | 26.62 | 552,133 | -0.51(-1.88%) |
Apr 16, 2015 | 26.98 | 27.33 | 26.75 | 27.14 | 529,094 | +0.12(+0.43%) |
Apr 15, 2015 | 26.76 | 27.22 | 26.67 | 27.02 | 464,556 | +0.31(+1.18%) |
Apr 14, 2015 | 26.71 | 26.80 | 26.34 | 26.70 | 390,206 | -0.04(-0.17%) |
Apr 13, 2015 | 26.27 | 26.86 | 26.27 | 26.75 | 718,306 | +0.48(+1.84%) |
Apr 10, 2015 | 26.23 | 26.31 | 26.02 | 26.27 | 503,765 | +0.04(+0.14%) |
Apr 09, 2015 | 26.36 | 26.44 | 26.00 | 26.23 | 499,120 | -0.16(-0.61%) |
Apr 08, 2015 | 26.38 | 26.64 | 26.23 | 26.39 | 263,287 | -0.03(-0.10%) |
Apr 07, 2015 | 26.32 | 26.59 | 26.23 | 26.42 | 402,793 | +0.03(+0.10%) |
Apr 06, 2015 | 26.42 | 26.61 | 25.92 | 26.39 | 405,712 | -0.33(-1.24%) |
Apr 02, 2015 | 26.48 | 26.72 | 26.72 | 26.72 | 225,112 | +0.23(+0.88%) |
Apr 01, 2015 | 26.47 | 26.65 | 26.19 | 26.49 | 395,011 | -0.08(-0.30%) |
Mar 31, 2015 | 26.34 | 26.58 | 26.14 | 26.57 | 586,959 | +0.01(+0.03%) |
Mar 30, 2015 | 26.20 | 26.76 | 26.20 | 26.56 | 269,141 | +0.50(+1.93%) |
Mar 27, 2015 | 26.10 | 26.10 | 25.82 | 26.06 | 244,133 | -0.03(-0.10%) |
Mar 26, 2015 | 25.84 | 26.12 | 25.42 | 26.09 | 734,813 | +0.24(+0.94%) |
Mar 25, 2015 | 26.67 | 26.67 | 25.73 | 25.84 | 795,463 | -0.66(-2.50%) |
Mar 24, 2015 | 26.62 | 26.68 | 26.41 | 26.51 | 391,600 | -0.11(-0.40%) |
Mar 23, 2015 | 26.92 | 27.02 | 26.51 | 26.62 | 242,894 | -0.31(-1.16%) |
Mar 20, 2015 | 26.73 | 27.07 | 26.45 | 26.93 | 990,530 | +0.38(+1.42%) |
Mar 19, 2015 | 26.60 | 26.60 | 26.20 | 26.55 | 364,195 | -0.10(-0.37%) |
Mar 18, 2015 | 27.01 | 27.26 | 26.48 | 26.65 | 646,787 | -0.44(-1.62%) |
Mar 17, 2015 | 26.86 | 27.19 | 26.73 | 27.09 | 764,047 | +0.12(+0.43%) |
Mar 16, 2015 | 26.89 | 27.06 | 26.68 | 26.97 | 808,378 | +0.34(+1.28%) |
Mar 13, 2015 | 26.82 | 26.86 | 26.19 | 26.63 | 669,995 | -0.16(-0.60%) |
Mar 12, 2015 | 26.57 | 26.82 | 26.20 | 26.79 | 836,748 | +0.52(+1.98%) |
Mar 11, 2015 | 25.58 | 26.45 | 25.57 | 26.27 | 875,550 | +0.69(+2.70%) |
Mar 10, 2015 | 25.50 | 25.83 | 25.07 | 25.58 | 1,966,590 | -0.75(-2.86%) |
Mar 09, 2015 | 26.10 | 26.45 | 25.95 | 26.34 | 277,895 | +0.32(+1.24%) |
Mar 06, 2015 | 25.70 | 26.62 | 25.70 | 26.01 | 512,114 | +0.26(+1.01%) |
Mar 05, 2015 | 25.67 | 25.86 | 25.32 | 25.75 | 258,258 | +0.06(+0.24%) |
Mar 04, 2015 | 25.84 | 26.01 | 25.62 | 25.69 | 481,935 | -0.32(-1.24%) |
Mar 03, 2015 | 25.99 | 26.18 | 25.81 | 26.01 | 610,729 | +0.01(+0.03%) |
Mar 02, 2015 | 25.45 | 26.03 | 25.24 | 26.01 | 565,947 | +0.56(+2.18%) |
Feb 27, 2015 | 25.75 | 25.87 | 25.43 | 25.45 | 413,195 | -0.39(-1.53%) |
Feb 26, 2015 | 25.52 | 25.89 | 25.48 | 25.84 | 346,929 | +0.28(+1.09%) |
Feb 25, 2015 | 25.80 | 25.84 | 25.47 | 25.57 | 419,820 | -0.26(-1.01%) |
Feb 24, 2015 | 25.55 | 26.03 | 25.55 | 25.83 | 593,746 | +0.36(+1.41%) |
Feb 23, 2015 | 25.47 | 25.48 | 25.15 | 25.47 | 366,792 | -0.13(-0.53%) |
Feb 20, 2015 | 25.43 | 25.64 | 24.93 | 25.60 | 298,380 | +0.13(+0.49%) |
Feb 19, 2015 | 25.36 | 25.57 | 25.06 | 25.48 | 318,476 | +0.03(+0.11%) |
Feb 18, 2015 | 25.85 | 25.90 | 25.25 | 25.45 | 304,038 | -0.53(-2.04%) |
Feb 17, 2015 | 25.77 | 25.99 | 25.49 | 25.98 | 394,797 | +0.30(+1.15%) |
Feb 13, 2015 | 25.48 | 25.68 | 25.68 | 25.68 | 362,209 | +0.21(+0.81%) |
Feb 12, 2015 | 25.15 | 25.57 | 25.13 | 25.48 | 493,416 | +0.55(+2.19%) |
Feb 11, 2015 | 24.97 | 25.15 | 24.75 | 24.93 | 405,780 | -0.14(-0.57%) |
Feb 10, 2015 | 25.11 | 25.19 | 24.57 | 25.07 | 292,560 | +0.26(+1.05%) |
Feb 09, 2015 | 25.20 | 25.26 | 24.80 | 24.81 | 352,507 | -0.49(-1.95%) |
Feb 06, 2015 | 24.89 | 25.77 | 24.85 | 25.31 | 806,055 | +0.58(+2.36%) |
Feb 05, 2015 | 24.28 | 24.75 | 24.22 | 24.72 | 375,226 | +0.60(+2.49%) |
Feb 04, 2015 | 24.20 | 24.54 | 24.10 | 24.12 | 446,285 | -0.14(-0.59%) |
Feb 03, 2015 | 24.02 | 24.63 | 23.99 | 24.27 | 422,451 | +0.46(+1.92%) |