Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.45 | 27.74 | 27.12 | 27.20 | 7,647,340 | -0.28(-1.01%) |
Apr 29, 2015 | 27.18 | 27.76 | 27.02 | 27.48 | 7,633,617 | +0.29(+1.05%) |
Apr 28, 2015 | 26.86 | 27.22 | 26.82 | 27.19 | 5,753,233 | +0.36(+1.33%) |
Apr 27, 2015 | 26.97 | 27.28 | 26.81 | 26.84 | 6,489,177 | -0.03(-0.10%) |
Apr 24, 2015 | 27.19 | 27.19 | 26.79 | 26.86 | 6,545,297 | -0.34(-1.25%) |
Apr 23, 2015 | 27.28 | 27.39 | 27.01 | 27.20 | 7,629,434 | +0.04(+0.13%) |
Apr 22, 2015 | 26.93 | 27.34 | 26.74 | 27.17 | 7,619,509 | +0.27(+0.99%) |
Apr 21, 2015 | 26.86 | 27.06 | 26.59 | 26.90 | 7,871,620 | +0.04(+0.13%) |
Apr 20, 2015 | 27.10 | 27.20 | 26.83 | 26.86 | 5,637,065 | -0.12(-0.43%) |
Apr 17, 2015 | 26.99 | 27.07 | 26.76 | 26.98 | 6,975,316 | -0.24(-0.88%) |
Apr 16, 2015 | 27.10 | 27.31 | 26.99 | 27.22 | 5,410,507 | -0.01(-0.03%) |
Apr 15, 2015 | 26.88 | 27.60 | 26.67 | 27.23 | 10,235,109 | +0.07(+0.26%) |
Apr 14, 2015 | 27.39 | 27.42 | 26.87 | 27.16 | 7,715,653 | -0.42(-1.52%) |
Apr 13, 2015 | 27.34 | 27.65 | 27.28 | 27.58 | 6,690,173 | +0.20(+0.72%) |
Apr 10, 2015 | 27.27 | 27.42 | 27.23 | 27.38 | 6,751,550 | +0.09(+0.33%) |
Apr 09, 2015 | 26.88 | 27.36 | 26.77 | 27.29 | 5,290,534 | +0.38(+1.43%) |
Apr 08, 2015 | 26.54 | 26.93 | 26.47 | 26.91 | 5,402,938 | +0.36(+1.34%) |
Apr 07, 2015 | 26.68 | 26.85 | 26.53 | 26.55 | 4,064,745 | -0.18(-0.67%) |
Apr 06, 2015 | 26.36 | 26.83 | 25.97 | 26.73 | 7,769,756 | -0.04(-0.13%) |
Apr 02, 2015 | 26.71 | 26.77 | 26.77 | 26.77 | 7,727,901 | +0.07(+0.27%) |
Apr 01, 2015 | 27.08 | 27.10 | 26.50 | 26.69 | 9,265,478 | -0.45(-1.68%) |
Mar 31, 2015 | 26.86 | 27.28 | 26.83 | 27.15 | 5,990,411 | +0.07(+0.26%) |
Mar 30, 2015 | 27.04 | 27.31 | 27.02 | 27.08 | 4,647,666 | +0.12(+0.43%) |
Mar 27, 2015 | 26.59 | 26.97 | 26.32 | 26.96 | 8,206,061 | +0.40(+1.51%) |
Mar 26, 2015 | 26.28 | 26.82 | 25.89 | 26.56 | 8,769,465 | +0.51(+1.95%) |
Mar 25, 2015 | 26.58 | 26.58 | 26.05 | 26.05 | 6,243,456 | -0.52(-1.95%) |
Mar 24, 2015 | 26.59 | 26.74 | 26.49 | 26.57 | 5,644,047 | -0.11(-0.40%) |
Mar 23, 2015 | 26.80 | 26.98 | 26.67 | 26.68 | 5,521,043 | -0.09(-0.33%) |
Mar 20, 2015 | 26.31 | 26.94 | 26.26 | 26.77 | 11,403,505 | +0.53(+2.01%) |
Mar 19, 2015 | 26.52 | 26.64 | 25.80 | 26.24 | 13,731,479 | -0.31(-1.18%) |
Mar 18, 2015 | 27.50 | 27.76 | 26.40 | 26.55 | 16,520,553 | -1.01(-3.66%) |
Mar 17, 2015 | 27.36 | 27.76 | 27.34 | 27.56 | 8,692,759 | +0.10(+0.36%) |
Mar 16, 2015 | 27.29 | 27.51 | 27.21 | 27.46 | 7,699,200 | +0.40(+1.48%) |
Mar 13, 2015 | 27.20 | 27.42 | 26.85 | 27.06 | 10,373,188 | -0.63(-2.29%) |
Mar 12, 2015 | 27.44 | 27.76 | 27.09 | 27.69 | 7,391,842 | +0.33(+1.21%) |
Mar 11, 2015 | 27.09 | 27.65 | 27.05 | 27.36 | 6,288,789 | +0.33(+1.22%) |
Mar 10, 2015 | 27.24 | 27.60 | 27.02 | 27.03 | 7,486,968 | -0.60(-2.16%) |
Mar 09, 2015 | 27.65 | 27.80 | 27.40 | 27.63 | 8,970,305 | -0.05(-0.19%) |
Mar 06, 2015 | 27.32 | 28.30 | 27.26 | 27.68 | 14,799,075 | +0.74(+2.75%) |
Mar 05, 2015 | 26.60 | 26.98 | 26.38 | 26.94 | 6,879,816 | +0.30(+1.14%) |
Mar 04, 2015 | 26.52 | 26.81 | 26.38 | 26.64 | 5,800,056 | -0.07(-0.27%) |
Mar 03, 2015 | 26.76 | 26.94 | 26.49 | 26.71 | 5,524,481 | -0.20(-0.73%) |
Mar 02, 2015 | 26.17 | 26.96 | 26.14 | 26.91 | 7,201,852 | +0.74(+2.83%) |
Feb 27, 2015 | 26.50 | 26.65 | 26.15 | 26.17 | 5,769,793 | -0.47(-1.77%) |
Feb 26, 2015 | 26.51 | 26.78 | 26.38 | 26.64 | 4,114,101 | +0.13(+0.50%) |
Feb 25, 2015 | 26.53 | 26.74 | 26.36 | 26.51 | 4,857,555 | -0.09(-0.34%) |
Feb 24, 2015 | 26.37 | 26.93 | 26.31 | 26.60 | 8,114,225 | +0.28(+1.05%) |
Feb 23, 2015 | 26.31 | 26.34 | 26.00 | 26.32 | 5,196,939 | -0.12(-0.47%) |
Feb 20, 2015 | 26.01 | 26.49 | 25.70 | 26.44 | 5,600,996 | +0.33(+1.26%) |
Feb 19, 2015 | 25.95 | 26.28 | 25.87 | 26.11 | 5,436,363 | +0.17(+0.65%) |
Feb 18, 2015 | 26.31 | 26.55 | 25.75 | 25.95 | 9,793,554 | -0.58(-2.19%) |
Feb 17, 2015 | 26.06 | 26.53 | 25.88 | 26.52 | 7,891,518 | +0.54(+2.09%) |
Feb 13, 2015 | 26.72 | 25.98 | 25.98 | 25.98 | 10,758,517 | -0.74(-2.77%) |
Feb 12, 2015 | 26.08 | 26.78 | 25.98 | 26.72 | 11,905,526 | +0.81(+3.13%) |
Feb 11, 2015 | 25.92 | 26.03 | 25.75 | 25.91 | 5,188,399 | -0.12(-0.48%) |
Feb 10, 2015 | 25.95 | 26.23 | 25.77 | 26.03 | 5,828,924 | +0.36(+1.39%) |
Feb 09, 2015 | 25.68 | 25.95 | 25.59 | 25.68 | 6,242,583 | -0.29(-1.10%) |
Feb 06, 2015 | 25.42 | 26.34 | 25.33 | 25.96 | 13,307,115 | +1.06(+4.26%) |
Feb 05, 2015 | 24.75 | 25.18 | 24.71 | 24.90 | 6,175,321 | +0.33(+1.34%) |
Feb 04, 2015 | 24.50 | 24.83 | 24.50 | 24.57 | 7,410,768 | -0.01(-0.04%) |
Feb 03, 2015 | 23.81 | 24.60 | 23.80 | 24.58 | 11,526,504 | +0.91(+3.83%) |