Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.34 | 27.69 | 26.45 | 26.76 | 201,124 | -0.83(-3.01%) |
Apr 29, 2015 | 27.44 | 27.72 | 27.28 | 27.59 | 99,986 | +0.05(+0.18%) |
Apr 28, 2015 | 27.14 | 27.57 | 27.00 | 27.54 | 136,230 | +0.43(+1.59%) |
Apr 27, 2015 | 27.28 | 27.40 | 26.66 | 27.11 | 107,953 | -0.12(-0.44%) |
Apr 24, 2015 | 27.85 | 27.85 | 27.00 | 27.23 | 135,180 | -0.52(-1.87%) |
Apr 23, 2015 | 27.48 | 27.80 | 27.38 | 27.75 | 129,227 | +0.12(+0.43%) |
Apr 22, 2015 | 27.37 | 27.66 | 27.09 | 27.63 | 111,630 | +0.21(+0.77%) |
Apr 21, 2015 | 27.33 | 27.74 | 27.26 | 27.42 | 117,090 | +0.27(+0.99%) |
Apr 20, 2015 | 26.87 | 27.26 | 26.85 | 27.15 | 133,248 | +0.36(+1.34%) |
Apr 17, 2015 | 27.30 | 27.90 | 26.71 | 26.79 | 146,216 | -0.88(-3.18%) |
Apr 16, 2015 | 27.81 | 27.99 | 27.59 | 27.67 | 82,510 | -0.20(-0.72%) |
Apr 15, 2015 | 27.48 | 28.12 | 27.44 | 27.87 | 146,288 | +0.46(+1.68%) |
Apr 14, 2015 | 27.50 | 27.56 | 27.15 | 27.41 | 65,759 | -0.07(-0.24%) |
Apr 13, 2015 | 27.58 | 27.76 | 27.36 | 27.48 | 78,579 | -0.15(-0.56%) |
Apr 10, 2015 | 27.51 | 27.83 | 27.28 | 27.63 | 92,491 | +0.31(+1.13%) |
Apr 09, 2015 | 27.28 | 27.50 | 27.01 | 27.32 | 81,756 | +0.04(+0.15%) |
Apr 08, 2015 | 27.10 | 27.36 | 27.10 | 27.28 | 98,276 | +0.15(+0.55%) |
Apr 07, 2015 | 27.36 | 27.40 | 27.07 | 27.13 | 81,686 | -0.26(-0.95%) |
Apr 06, 2015 | 27.15 | 27.65 | 27.15 | 27.39 | 128,488 | +0.02(+0.07%) |
Apr 02, 2015 | 27.40 | 27.37 | 27.37 | 27.37 | 117,900 | -0.01(-0.04%) |
Apr 01, 2015 | 27.21 | 27.58 | 27.06 | 27.38 | 190,351 | +0.01(+0.04%) |
Mar 31, 2015 | 27.52 | 27.64 | 27.23 | 27.37 | 100,801 | -0.31(-1.12%) |
Mar 30, 2015 | 27.73 | 27.91 | 27.60 | 27.68 | 99,055 | -0.02(-0.07%) |
Mar 27, 2015 | 27.67 | 27.80 | 27.44 | 27.70 | 79,457 | -0.01(-0.04%) |
Mar 26, 2015 | 27.86 | 28.20 | 27.55 | 27.71 | 162,018 | -0.22(-0.79%) |
Mar 25, 2015 | 28.95 | 29.17 | 27.93 | 27.93 | 141,365 | -1.06(-3.66%) |
Mar 24, 2015 | 29.26 | 29.42 | 28.89 | 28.99 | 120,524 | -0.32(-1.09%) |
Mar 23, 2015 | 28.93 | 29.39 | 28.93 | 29.31 | 160,377 | +0.36(+1.24%) |
Mar 20, 2015 | 28.90 | 29.25 | 28.73 | 28.95 | 330,192 | +0.13(+0.45%) |
Mar 19, 2015 | 28.65 | 28.97 | 28.16 | 28.82 | 154,384 | +0.41(+1.44%) |
Mar 18, 2015 | 27.74 | 28.51 | 27.63 | 28.41 | 119,034 | +0.64(+2.30%) |
Mar 17, 2015 | 27.45 | 27.87 | 27.22 | 27.77 | 155,783 | +0.18(+0.65%) |
Mar 16, 2015 | 27.72 | 27.91 | 27.23 | 27.59 | 158,829 | +0.05(+0.18%) |
Mar 13, 2015 | 27.73 | 27.73 | 27.28 | 27.54 | 183,213 | -0.19(-0.69%) |
Mar 12, 2015 | 26.17 | 27.87 | 26.02 | 27.73 | 244,749 | +1.76(+6.78%) |
Mar 11, 2015 | 25.90 | 26.09 | 25.63 | 25.97 | 116,048 | +0.02(+0.08%) |
Mar 10, 2015 | 26.48 | 26.48 | 25.67 | 25.95 | 108,497 | -0.72(-2.70%) |
Mar 09, 2015 | 26.87 | 26.96 | 26.32 | 26.67 | 174,773 | -0.35(-1.30%) |
Mar 06, 2015 | 26.59 | 27.19 | 26.59 | 27.02 | 174,763 | +0.17(+0.63%) |
Mar 05, 2015 | 26.40 | 27.35 | 26.28 | 26.85 | 279,832 | +0.45(+1.70%) |
Mar 04, 2015 | 26.45 | 26.55 | 26.24 | 26.40 | 119,857 | -0.15(-0.56%) |
Mar 03, 2015 | 26.63 | 26.81 | 26.42 | 26.55 | 189,078 | -0.14(-0.52%) |
Mar 02, 2015 | 26.42 | 26.89 | 26.20 | 26.69 | 176,255 | +0.21(+0.79%) |
Feb 27, 2015 | 27.00 | 27.12 | 26.46 | 26.48 | 133,969 | -0.55(-2.03%) |
Feb 26, 2015 | 27.23 | 27.41 | 26.91 | 27.03 | 143,710 | -0.29(-1.06%) |
Feb 25, 2015 | 26.97 | 27.46 | 26.97 | 27.32 | 146,936 | +0.44(+1.64%) |
Feb 24, 2015 | 26.77 | 27.48 | 26.66 | 26.88 | 104,613 | +0.04(+0.15%) |
Feb 23, 2015 | 26.84 | 27.00 | 26.47 | 26.84 | 136,013 | -0.02(-0.07%) |
Feb 20, 2015 | 27.10 | 27.10 | 26.42 | 26.86 | 125,603 | -0.16(-0.59%) |
Feb 19, 2015 | 26.72 | 27.30 | 26.72 | 27.02 | 108,835 | +0.14(+0.52%) |
Feb 18, 2015 | 26.61 | 27.05 | 26.60 | 26.88 | 85,325 | +0.16(+0.60%) |
Feb 17, 2015 | 27.01 | 27.44 | 26.60 | 26.72 | 189,530 | -0.35(-1.29%) |
Feb 13, 2015 | 26.45 | 27.07 | 27.07 | 27.07 | 142,300 | +0.64(+2.42%) |
Feb 12, 2015 | 26.17 | 26.57 | 26.11 | 26.43 | 168,772 | +0.45(+1.73%) |
Feb 11, 2015 | 26.17 | 26.36 | 25.74 | 25.98 | 170,342 | -0.20(-0.76%) |
Feb 10, 2015 | 26.41 | 26.70 | 25.63 | 26.18 | 98,658 | +0.00(+0.00%) |
Feb 09, 2015 | 26.35 | 26.71 | 25.96 | 26.18 | 107,934 | -0.23(-0.87%) |
Feb 06, 2015 | 26.16 | 26.65 | 25.94 | 26.41 | 193,371 | +0.25(+0.96%) |
Feb 05, 2015 | 26.09 | 26.70 | 25.85 | 26.16 | 112,207 | +0.21(+0.81%) |
Feb 04, 2015 | 25.78 | 26.62 | 25.78 | 25.95 | 285,317 | -0.04(-0.15%) |
Feb 03, 2015 | 25.08 | 26.01 | 25.08 | 25.99 | 227,596 | +1.00(+4.00%) |