Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.37 | 27.46 | 27.03 | 27.10 | 1,154,181 | -0.35(-1.27%) |
Apr 29, 2015 | 27.35 | 27.61 | 27.22 | 27.45 | 733,477 | +0.03(+0.11%) |
Apr 28, 2015 | 26.93 | 27.46 | 26.81 | 27.42 | 603,995 | +0.51(+1.90%) |
Apr 27, 2015 | 27.02 | 27.36 | 26.83 | 26.91 | 1,164,042 | -0.12(-0.45%) |
Apr 24, 2015 | 27.01 | 27.19 | 26.89 | 27.03 | 739,575 | -0.10(-0.36%) |
Apr 23, 2015 | 27.04 | 27.27 | 26.91 | 27.13 | 674,038 | -0.03(-0.11%) |
Apr 22, 2015 | 26.94 | 27.24 | 26.77 | 27.16 | 439,242 | +0.19(+0.70%) |
Apr 21, 2015 | 26.97 | 27.22 | 26.87 | 26.97 | 835,726 | +0.08(+0.28%) |
Apr 20, 2015 | 26.65 | 26.95 | 26.52 | 26.89 | 876,165 | +0.40(+1.50%) |
Apr 17, 2015 | 26.68 | 26.70 | 26.22 | 26.49 | 1,609,600 | -0.39(-1.45%) |
Apr 16, 2015 | 27.05 | 27.09 | 26.41 | 26.89 | 1,739,754 | -0.60(-2.19%) |
Apr 15, 2015 | 27.06 | 27.62 | 27.03 | 27.49 | 1,435,568 | +0.48(+1.78%) |
Apr 14, 2015 | 27.49 | 27.49 | 26.96 | 27.01 | 757,227 | -0.49(-1.78%) |
Apr 13, 2015 | 27.33 | 27.50 | 27.20 | 27.49 | 887,283 | +0.31(+1.13%) |
Apr 10, 2015 | 27.07 | 27.26 | 26.88 | 27.19 | 1,009,984 | +0.18(+0.67%) |
Apr 09, 2015 | 27.02 | 27.27 | 26.80 | 27.01 | 1,168,676 | -0.31(-1.13%) |
Apr 08, 2015 | 27.52 | 27.52 | 27.22 | 27.31 | 864,967 | -0.11(-0.41%) |
Apr 07, 2015 | 27.43 | 27.71 | 27.40 | 27.43 | 679,276 | +0.04(+0.14%) |
Apr 06, 2015 | 27.29 | 27.53 | 26.84 | 27.39 | 848,564 | -0.23(-0.84%) |
Apr 02, 2015 | 27.34 | 27.62 | 27.62 | 27.62 | 826,088 | -0.03(-0.11%) |
Apr 01, 2015 | 27.79 | 28.26 | 27.31 | 27.65 | 752,062 | -0.20(-0.70%) |
Mar 31, 2015 | 27.81 | 27.92 | 27.56 | 27.85 | 1,210,544 | -0.06(-0.22%) |
Mar 30, 2015 | 27.55 | 28.10 | 27.53 | 27.91 | 676,475 | +0.56(+2.03%) |
Mar 27, 2015 | 27.46 | 27.56 | 27.16 | 27.35 | 775,859 | -0.17(-0.60%) |
Mar 26, 2015 | 27.37 | 27.52 | 26.99 | 27.52 | 913,872 | +0.12(+0.44%) |
Mar 25, 2015 | 27.73 | 27.82 | 27.34 | 27.40 | 1,378,873 | -0.26(-0.95%) |
Mar 24, 2015 | 27.47 | 27.67 | 27.31 | 27.66 | 869,427 | +0.21(+0.77%) |
Mar 23, 2015 | 27.73 | 27.89 | 27.39 | 27.45 | 920,695 | -0.38(-1.35%) |
Mar 20, 2015 | 27.35 | 27.87 | 27.16 | 27.82 | 1,952,595 | +0.64(+2.35%) |
Mar 19, 2015 | 27.32 | 27.32 | 26.95 | 27.19 | 695,208 | -0.17(-0.63%) |
Mar 18, 2015 | 27.32 | 27.72 | 27.28 | 27.36 | 1,698,864 | -0.08(-0.27%) |
Mar 17, 2015 | 27.18 | 27.44 | 27.03 | 27.43 | 882,753 | +0.14(+0.52%) |
Mar 16, 2015 | 27.46 | 27.56 | 27.07 | 27.29 | 739,242 | -0.12(-0.44%) |
Mar 13, 2015 | 27.39 | 27.49 | 26.95 | 27.41 | 901,577 | +0.05(+0.19%) |
Mar 12, 2015 | 27.09 | 27.43 | 26.83 | 27.36 | 1,126,344 | +0.59(+2.19%) |
Mar 11, 2015 | 26.44 | 26.81 | 26.37 | 26.77 | 628,988 | +0.35(+1.31%) |
Mar 10, 2015 | 26.70 | 26.70 | 26.28 | 26.43 | 684,704 | -0.49(-1.81%) |
Mar 09, 2015 | 26.58 | 27.00 | 26.41 | 26.92 | 710,225 | +0.32(+1.22%) |
Mar 06, 2015 | 26.56 | 27.05 | 26.45 | 26.59 | 1,581,590 | +0.33(+1.26%) |
Mar 05, 2015 | 26.13 | 26.29 | 25.72 | 26.26 | 1,004,427 | +0.18(+0.69%) |
Mar 04, 2015 | 26.22 | 26.35 | 26.04 | 26.08 | 1,223,660 | -0.27(-1.03%) |
Mar 03, 2015 | 26.41 | 26.64 | 26.22 | 26.35 | 1,498,008 | -0.08(-0.31%) |
Mar 02, 2015 | 26.82 | 26.83 | 26.13 | 26.43 | 2,280,914 | +0.48(+1.85%) |
Feb 27, 2015 | 25.95 | 26.13 | 25.89 | 25.95 | 1,001,635 | -0.08(-0.29%) |
Feb 26, 2015 | 25.89 | 26.07 | 25.85 | 26.03 | 895,823 | +0.14(+0.52%) |
Feb 25, 2015 | 26.13 | 26.16 | 25.85 | 25.89 | 868,165 | -0.26(-0.98%) |
Feb 24, 2015 | 25.95 | 26.45 | 25.89 | 26.15 | 975,078 | +0.14(+0.55%) |
Feb 23, 2015 | 25.86 | 26.12 | 25.68 | 26.01 | 1,035,608 | +0.00(+0.00%) |
Feb 20, 2015 | 25.63 | 26.13 | 25.42 | 26.01 | 1,482,376 | +0.26(+1.02%) |
Feb 19, 2015 | 25.35 | 25.89 | 25.24 | 25.74 | 1,070,301 | +0.22(+0.85%) |
Feb 18, 2015 | 25.40 | 25.92 | 25.28 | 25.52 | 1,183,388 | -0.32(-1.25%) |
Feb 17, 2015 | 25.75 | 25.89 | 25.43 | 25.85 | 838,605 | +0.10(+0.38%) |
Feb 13, 2015 | 25.55 | 25.75 | 25.75 | 25.75 | 932,658 | +0.17(+0.65%) |
Feb 12, 2015 | 25.16 | 25.59 | 25.10 | 25.59 | 730,651 | +0.57(+2.28%) |
Feb 11, 2015 | 24.92 | 25.11 | 24.78 | 25.01 | 872,653 | +0.03(+0.12%) |
Feb 10, 2015 | 25.01 | 25.08 | 24.60 | 24.98 | 603,141 | +0.26(+1.06%) |
Feb 09, 2015 | 24.89 | 25.00 | 24.61 | 24.72 | 698,447 | -0.25(-0.99%) |
Feb 06, 2015 | 24.94 | 25.34 | 24.91 | 24.97 | 811,652 | +0.26(+1.06%) |
Feb 05, 2015 | 24.23 | 24.80 | 24.22 | 24.71 | 991,901 | +0.58(+2.42%) |
Feb 04, 2015 | 24.07 | 24.48 | 23.96 | 24.12 | 795,790 | -0.11(-0.46%) |
Feb 03, 2015 | 23.67 | 24.29 | 23.61 | 24.23 | 1,353,187 | +0.66(+2.82%) |