Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.33 | 27.82 | 27.23 | 27.65 | 1,679,811 | -0.07(-0.27%) |
Apr 29, 2015 | 27.53 | 27.99 | 27.53 | 27.72 | 872,266 | +0.15(+0.53%) |
Apr 28, 2015 | 26.48 | 27.69 | 25.58 | 27.58 | 2,617,350 | -1.08(-3.77%) |
Apr 27, 2015 | 29.42 | 29.42 | 28.61 | 28.66 | 832,440 | -0.58(-1.98%) |
Apr 24, 2015 | 29.78 | 29.96 | 29.08 | 29.23 | 960,316 | -0.50(-1.67%) |
Apr 23, 2015 | 29.07 | 29.74 | 29.07 | 29.73 | 441,900 | +0.57(+1.94%) |
Apr 22, 2015 | 28.90 | 29.23 | 28.60 | 29.17 | 307,464 | +0.35(+1.21%) |
Apr 21, 2015 | 29.07 | 29.11 | 28.76 | 28.82 | 1,503,550 | -0.11(-0.37%) |
Apr 20, 2015 | 28.76 | 29.10 | 28.62 | 28.92 | 515,206 | +0.34(+1.19%) |
Apr 17, 2015 | 29.07 | 29.10 | 28.40 | 28.58 | 806,724 | -0.67(-2.29%) |
Apr 16, 2015 | 28.96 | 29.47 | 28.88 | 29.25 | 682,341 | +0.19(+0.65%) |
Apr 15, 2015 | 28.96 | 29.31 | 28.87 | 29.06 | 932,211 | +0.33(+1.14%) |
Apr 14, 2015 | 28.89 | 29.13 | 28.42 | 28.74 | 552,003 | -0.15(-0.51%) |
Apr 13, 2015 | 28.94 | 29.20 | 28.78 | 28.89 | 511,300 | -0.03(-0.11%) |
Apr 10, 2015 | 28.70 | 29.09 | 28.48 | 28.92 | 789,195 | +0.41(+1.43%) |
Apr 09, 2015 | 29.23 | 29.49 | 28.42 | 28.51 | 932,653 | -0.69(-2.36%) |
Apr 08, 2015 | 29.16 | 29.50 | 28.95 | 29.20 | 802,883 | +0.14(+0.49%) |
Apr 07, 2015 | 28.72 | 29.22 | 28.69 | 29.06 | 1,214,154 | +0.34(+1.17%) |
Apr 06, 2015 | 28.58 | 28.94 | 28.35 | 28.72 | 606,912 | +0.03(+0.11%) |
Apr 02, 2015 | 28.61 | 28.69 | 28.69 | 28.69 | 1,170,345 | +0.18(+0.63%) |
Apr 01, 2015 | 28.52 | 28.73 | 28.23 | 28.51 | 1,126,060 | -0.12(-0.42%) |
Mar 31, 2015 | 28.61 | 28.75 | 28.17 | 28.63 | 939,331 | -0.13(-0.46%) |
Mar 30, 2015 | 28.37 | 29.05 | 28.37 | 28.76 | 368,593 | +0.51(+1.79%) |
Mar 27, 2015 | 28.27 | 28.66 | 28.13 | 28.26 | 341,752 | -0.00(-0.02%) |
Mar 26, 2015 | 27.47 | 28.38 | 27.11 | 28.26 | 597,178 | +0.51(+1.85%) |
Mar 25, 2015 | 28.74 | 28.74 | 27.64 | 27.75 | 640,008 | -0.90(-3.13%) |
Mar 24, 2015 | 28.60 | 28.70 | 28.43 | 28.64 | 706,870 | +0.06(+0.19%) |
Mar 23, 2015 | 28.75 | 28.88 | 28.51 | 28.59 | 381,219 | -0.25(-0.86%) |
Mar 20, 2015 | 28.93 | 29.25 | 28.68 | 28.84 | 996,915 | -0.01(-0.03%) |
Mar 19, 2015 | 28.69 | 28.92 | 28.64 | 28.84 | 473,195 | +0.06(+0.22%) |
Mar 18, 2015 | 27.87 | 28.82 | 27.72 | 28.78 | 813,059 | +0.88(+3.15%) |
Mar 17, 2015 | 27.91 | 28.19 | 27.80 | 27.90 | 413,781 | -0.17(-0.62%) |
Mar 16, 2015 | 28.14 | 28.38 | 27.87 | 28.08 | 756,196 | -0.41(-1.45%) |
Mar 13, 2015 | 28.99 | 29.03 | 28.34 | 28.49 | 486,420 | -0.51(-1.74%) |
Mar 12, 2015 | 28.57 | 29.05 | 28.23 | 29.00 | 721,151 | +0.65(+2.30%) |
Mar 11, 2015 | 28.27 | 28.50 | 28.00 | 28.34 | 534,774 | +0.11(+0.37%) |
Mar 10, 2015 | 28.58 | 28.84 | 28.07 | 28.24 | 701,552 | -0.76(-2.62%) |
Mar 09, 2015 | 28.88 | 29.15 | 28.64 | 29.00 | 347,399 | +0.18(+0.62%) |
Mar 06, 2015 | 28.68 | 29.25 | 28.68 | 28.82 | 544,034 | -0.15(-0.51%) |
Mar 05, 2015 | 28.94 | 29.31 | 28.64 | 28.96 | 407,209 | +0.15(+0.51%) |
Mar 04, 2015 | 28.33 | 29.12 | 28.40 | 28.82 | 678,894 | +0.42(+1.47%) |
Mar 03, 2015 | 28.10 | 28.45 | 28.10 | 28.40 | 681,879 | +0.16(+0.55%) |
Mar 02, 2015 | 27.81 | 28.30 | 27.80 | 28.24 | 715,595 | +0.36(+1.29%) |
Feb 27, 2015 | 28.19 | 28.42 | 27.87 | 27.88 | 394,988 | -0.44(-1.56%) |
Feb 26, 2015 | 28.25 | 28.48 | 28.17 | 28.32 | 442,322 | +0.11(+0.38%) |
Feb 25, 2015 | 28.41 | 28.50 | 28.07 | 28.22 | 330,601 | -0.17(-0.60%) |
Feb 24, 2015 | 28.43 | 28.66 | 28.31 | 28.39 | 351,417 | -0.05(-0.16%) |
Feb 23, 2015 | 28.69 | 28.69 | 28.35 | 28.43 | 595,991 | -0.28(-0.96%) |
Feb 20, 2015 | 28.79 | 28.79 | 28.38 | 28.71 | 725,545 | -0.08(-0.27%) |
Feb 19, 2015 | 28.67 | 28.99 | 28.63 | 28.79 | 593,653 | -0.12(-0.43%) |
Feb 18, 2015 | 28.80 | 29.10 | 28.73 | 28.91 | 535,582 | -0.04(-0.14%) |
Feb 17, 2015 | 28.89 | 29.16 | 28.41 | 28.95 | 447,402 | -0.11(-0.39%) |
Feb 13, 2015 | 28.78 | 29.07 | 29.07 | 29.07 | 1,609,284 | +0.64(+2.26%) |
Feb 12, 2015 | 28.24 | 28.50 | 28.08 | 28.42 | 794,109 | +0.33(+1.16%) |
Feb 11, 2015 | 28.10 | 28.40 | 27.78 | 28.10 | 841,854 | -0.12(-0.42%) |
Feb 10, 2015 | 28.21 | 28.29 | 27.94 | 28.22 | 939,525 | +0.30(+1.07%) |
Feb 09, 2015 | 27.79 | 28.13 | 27.79 | 27.92 | 692,391 | -0.05(-0.20%) |
Feb 06, 2015 | 28.23 | 28.31 | 27.84 | 27.97 | 863,531 | -0.18(-0.65%) |
Feb 05, 2015 | 28.06 | 28.26 | 27.92 | 28.16 | 1,161,580 | +0.27(+0.97%) |
Feb 04, 2015 | 27.20 | 28.15 | 27.11 | 27.89 | 924,307 | +0.54(+1.98%) |
Feb 03, 2015 | 27.74 | 28.81 | 27.11 | 27.35 | 3,207,356 | +2.33(+9.31%) |