Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.15 | 27.32 | 26.03 | 26.09 | 1,467,490 | -1.29(-4.71%) |
Apr 29, 2015 | 27.68 | 27.68 | 27.07 | 27.38 | 1,523,897 | -0.47(-1.70%) |
Apr 28, 2015 | 27.77 | 28.01 | 27.57 | 27.86 | 982,626 | +0.02(+0.05%) |
Apr 27, 2015 | 28.46 | 28.46 | 27.68 | 27.84 | 2,537,433 | -0.53(-1.88%) |
Apr 24, 2015 | 27.84 | 28.64 | 27.74 | 28.37 | 1,660,212 | +0.57(+2.05%) |
Apr 23, 2015 | 27.86 | 27.86 | 27.30 | 27.80 | 1,379,646 | +0.25(+0.90%) |
Apr 22, 2015 | 27.20 | 27.59 | 27.02 | 27.56 | 1,704,004 | +0.43(+1.58%) |
Apr 21, 2015 | 27.38 | 27.38 | 26.95 | 27.13 | 836,919 | -0.04(-0.17%) |
Apr 20, 2015 | 26.94 | 27.28 | 26.80 | 27.17 | 581,997 | +0.41(+1.54%) |
Apr 17, 2015 | 26.74 | 26.87 | 26.50 | 26.76 | 1,081,069 | -0.15(-0.56%) |
Apr 16, 2015 | 26.96 | 27.00 | 26.72 | 26.91 | 409,588 | -0.11(-0.39%) |
Apr 15, 2015 | 27.13 | 27.20 | 26.96 | 27.02 | 795,122 | +0.01(+0.03%) |
Apr 14, 2015 | 27.16 | 27.21 | 26.86 | 27.01 | 600,778 | -0.14(-0.50%) |
Apr 13, 2015 | 26.88 | 27.19 | 26.72 | 27.14 | 610,167 | +0.25(+0.92%) |
Apr 10, 2015 | 26.87 | 26.92 | 26.62 | 26.90 | 808,604 | +0.11(+0.42%) |
Apr 09, 2015 | 27.03 | 27.18 | 26.62 | 26.78 | 555,792 | -0.32(-1.19%) |
Apr 08, 2015 | 26.87 | 27.14 | 26.84 | 27.11 | 355,906 | +0.21(+0.78%) |
Apr 07, 2015 | 27.08 | 27.13 | 26.88 | 26.90 | 599,332 | -0.23(-0.83%) |
Apr 06, 2015 | 26.90 | 27.27 | 26.78 | 27.12 | 880,670 | +0.07(+0.28%) |
Apr 02, 2015 | 26.86 | 27.05 | 27.05 | 27.05 | 628,493 | +0.21(+0.78%) |
Apr 01, 2015 | 26.75 | 26.90 | 26.54 | 26.84 | 892,718 | +0.07(+0.28%) |
Mar 31, 2015 | 26.75 | 26.79 | 26.58 | 26.76 | 542,049 | -0.11(-0.39%) |
Mar 30, 2015 | 26.30 | 26.93 | 26.25 | 26.87 | 1,039,488 | +0.62(+2.37%) |
Mar 27, 2015 | 26.16 | 26.37 | 26.12 | 26.24 | 641,352 | +0.09(+0.34%) |
Mar 26, 2015 | 26.18 | 26.25 | 26.04 | 26.15 | 535,287 | -0.11(-0.43%) |
Mar 25, 2015 | 26.55 | 26.65 | 26.23 | 26.27 | 725,817 | -0.30(-1.13%) |
Mar 24, 2015 | 26.58 | 26.66 | 26.50 | 26.57 | 530,358 | -0.08(-0.31%) |
Mar 23, 2015 | 26.48 | 26.72 | 26.46 | 26.65 | 628,462 | +0.11(+0.42%) |
Mar 20, 2015 | 26.51 | 26.75 | 26.35 | 26.54 | 1,874,861 | +0.07(+0.28%) |
Mar 19, 2015 | 26.59 | 26.63 | 26.45 | 26.46 | 565,130 | -0.16(-0.62%) |
Mar 18, 2015 | 26.64 | 26.73 | 26.44 | 26.63 | 961,349 | -0.02(-0.08%) |
Mar 17, 2015 | 26.60 | 26.72 | 26.48 | 26.65 | 771,972 | -0.05(-0.20%) |
Mar 16, 2015 | 26.65 | 26.75 | 26.48 | 26.70 | 1,223,717 | +0.22(+0.85%) |
Mar 13, 2015 | 26.50 | 26.66 | 26.24 | 26.48 | 1,099,737 | -0.05(-0.20%) |
Mar 12, 2015 | 25.82 | 26.57 | 25.58 | 26.53 | 1,912,920 | +0.97(+3.79%) |
Mar 11, 2015 | 24.92 | 25.61 | 24.84 | 25.56 | 2,484,561 | +0.76(+3.09%) |
Mar 10, 2015 | 24.84 | 24.91 | 24.67 | 24.80 | 941,023 | -0.09(-0.36%) |
Mar 09, 2015 | 24.94 | 25.05 | 24.86 | 24.89 | 1,066,891 | +0.03(+0.12%) |
Mar 06, 2015 | 25.31 | 25.49 | 24.70 | 24.86 | 1,479,789 | -0.65(-2.56%) |
Mar 05, 2015 | 25.73 | 25.73 | 25.37 | 25.51 | 605,458 | -0.16(-0.61%) |
Mar 04, 2015 | 26.02 | 26.07 | 25.59 | 25.67 | 442,967 | -0.40(-1.54%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.98 | 26.07 | 1,129,024 | -0.08(-0.31%) |
Mar 02, 2015 | 26.08 | 26.20 | 26.01 | 26.15 | 1,303,270 | +0.07(+0.26%) |
Feb 27, 2015 | 26.28 | 26.38 | 26.06 | 26.08 | 1,062,238 | -0.22(-0.85%) |
Feb 26, 2015 | 26.24 | 26.52 | 26.16 | 26.31 | 721,927 | +0.11(+0.43%) |
Feb 25, 2015 | 26.18 | 26.42 | 26.14 | 26.20 | 880,907 | +0.05(+0.20%) |
Feb 24, 2015 | 26.58 | 26.62 | 26.04 | 26.14 | 1,816,988 | -0.45(-1.68%) |
Feb 23, 2015 | 26.80 | 26.81 | 26.41 | 26.59 | 836,504 | -0.21(-0.78%) |
Feb 20, 2015 | 26.74 | 26.81 | 26.31 | 26.80 | 1,264,629 | -0.01(-0.03%) |
Feb 19, 2015 | 26.84 | 26.86 | 26.61 | 26.81 | 938,551 | -0.13(-0.47%) |
Feb 18, 2015 | 27.62 | 27.62 | 26.77 | 26.93 | 1,402,367 | -0.66(-2.37%) |
Feb 17, 2015 | 27.69 | 27.83 | 27.54 | 27.59 | 919,654 | +0.04(+0.14%) |
Feb 13, 2015 | 27.64 | 27.55 | 27.55 | 27.55 | 1,592,650 | +0.07(+0.27%) |
Feb 12, 2015 | 26.91 | 27.63 | 26.67 | 27.48 | 2,397,085 | +1.38(+5.28%) |
Feb 11, 2015 | 25.87 | 26.29 | 25.79 | 26.10 | 1,210,419 | +0.25(+0.95%) |
Feb 10, 2015 | 25.77 | 25.90 | 25.54 | 25.85 | 686,107 | +0.30(+1.17%) |
Feb 09, 2015 | 25.87 | 25.92 | 25.44 | 25.55 | 812,830 | -0.46(-1.77%) |
Feb 06, 2015 | 26.00 | 26.18 | 25.67 | 26.02 | 1,059,597 | +0.07(+0.26%) |
Feb 05, 2015 | 26.08 | 26.10 | 25.83 | 25.95 | 1,310,943 | +0.02(+0.09%) |
Feb 04, 2015 | 25.89 | 26.02 | 25.82 | 25.93 | 762,367 | -0.02(-0.09%) |
Feb 03, 2015 | 25.72 | 26.02 | 25.65 | 25.95 | 755,178 | +0.34(+1.31%) |