Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.65 | 28.81 | 28.23 | 28.39 | 226,059 | -0.52(-1.81%) |
Apr 29, 2015 | 28.97 | 29.22 | 28.60 | 28.92 | 133,953 | -0.30(-1.03%) |
Apr 28, 2015 | 29.21 | 29.42 | 28.91 | 29.22 | 125,140 | -0.06(-0.22%) |
Apr 27, 2015 | 29.17 | 29.60 | 28.92 | 29.28 | 251,812 | +0.35(+1.20%) |
Apr 24, 2015 | 29.45 | 29.95 | 28.64 | 28.94 | 403,660 | -0.37(-1.26%) |
Apr 23, 2015 | 28.55 | 29.50 | 28.46 | 29.31 | 283,768 | +0.74(+2.59%) |
Apr 22, 2015 | 28.15 | 28.65 | 27.63 | 28.57 | 286,711 | +0.36(+1.26%) |
Apr 21, 2015 | 27.84 | 28.43 | 27.38 | 28.21 | 407,188 | -0.63(-2.20%) |
Apr 20, 2015 | 28.20 | 28.89 | 27.94 | 28.85 | 168,837 | +0.73(+2.60%) |
Apr 17, 2015 | 27.82 | 28.27 | 27.65 | 28.12 | 248,157 | +0.00(+0.02%) |
Apr 16, 2015 | 28.18 | 28.46 | 28.05 | 28.11 | 132,284 | -0.21(-0.76%) |
Apr 15, 2015 | 28.27 | 28.64 | 28.14 | 28.33 | 107,774 | +0.18(+0.65%) |
Apr 14, 2015 | 27.56 | 28.18 | 27.37 | 28.14 | 111,834 | +0.52(+1.87%) |
Apr 13, 2015 | 27.68 | 27.80 | 27.21 | 27.63 | 231,082 | +0.05(+0.17%) |
Apr 10, 2015 | 27.57 | 27.68 | 27.20 | 27.58 | 69,800 | +0.18(+0.67%) |
Apr 09, 2015 | 27.34 | 27.79 | 26.95 | 27.40 | 30,967 | -0.07(-0.25%) |
Apr 08, 2015 | 27.35 | 27.52 | 26.96 | 27.47 | 98,432 | +0.16(+0.57%) |
Apr 07, 2015 | 27.45 | 27.93 | 27.21 | 27.31 | 120,937 | -0.04(-0.15%) |
Apr 06, 2015 | 27.38 | 27.68 | 27.32 | 27.35 | 76,486 | -0.03(-0.12%) |
Apr 02, 2015 | 27.41 | 27.39 | 27.39 | 27.39 | 111,757 | +0.06(+0.23%) |
Apr 01, 2015 | 27.28 | 27.70 | 26.77 | 27.32 | 104,600 | -0.03(-0.12%) |
Mar 31, 2015 | 27.62 | 27.77 | 27.21 | 27.35 | 96,997 | -0.33(-1.19%) |
Mar 30, 2015 | 27.26 | 27.94 | 27.26 | 27.68 | 189,845 | +0.42(+1.54%) |
Mar 27, 2015 | 27.08 | 27.28 | 26.89 | 27.26 | 93,041 | +0.12(+0.44%) |
Mar 26, 2015 | 26.83 | 27.17 | 26.58 | 27.14 | 96,214 | +0.11(+0.42%) |
Mar 25, 2015 | 27.65 | 27.65 | 26.85 | 27.03 | 78,559 | -0.57(-2.05%) |
Mar 24, 2015 | 27.31 | 27.61 | 27.19 | 27.60 | 97,753 | +0.28(+1.02%) |
Mar 23, 2015 | 27.41 | 27.64 | 26.94 | 27.32 | 137,600 | -0.02(-0.08%) |
Mar 20, 2015 | 27.13 | 27.39 | 26.99 | 27.34 | 184,242 | +0.42(+1.58%) |
Mar 19, 2015 | 26.60 | 27.07 | 26.47 | 26.92 | 96,736 | +0.16(+0.60%) |
Mar 18, 2015 | 26.48 | 26.90 | 26.02 | 26.76 | 87,339 | +0.28(+1.07%) |
Mar 17, 2015 | 26.22 | 26.66 | 26.22 | 26.47 | 190,842 | +0.18(+0.68%) |
Mar 16, 2015 | 26.51 | 26.56 | 26.07 | 26.29 | 112,154 | +0.04(+0.16%) |
Mar 13, 2015 | 26.20 | 26.40 | 25.62 | 26.25 | 148,804 | +0.09(+0.33%) |
Mar 12, 2015 | 26.06 | 26.40 | 25.83 | 26.17 | 142,447 | +0.35(+1.36%) |
Mar 11, 2015 | 25.47 | 25.99 | 25.43 | 25.82 | 102,302 | +0.24(+0.95%) |
Mar 10, 2015 | 25.69 | 25.79 | 25.38 | 25.57 | 85,280 | -0.26(-1.02%) |
Mar 09, 2015 | 25.98 | 26.13 | 25.68 | 25.84 | 61,955 | -0.02(-0.07%) |
Mar 06, 2015 | 26.34 | 26.74 | 25.74 | 25.86 | 109,882 | -0.72(-2.70%) |
Mar 05, 2015 | 26.28 | 26.69 | 26.10 | 26.57 | 156,798 | +0.29(+1.09%) |
Mar 04, 2015 | 26.95 | 26.97 | 26.24 | 26.29 | 121,066 | -0.68(-2.54%) |
Mar 03, 2015 | 26.98 | 27.14 | 26.54 | 26.97 | 95,344 | -0.11(-0.42%) |
Mar 02, 2015 | 26.75 | 27.28 | 26.69 | 27.08 | 188,925 | +0.43(+1.63%) |
Feb 27, 2015 | 26.65 | 26.85 | 26.52 | 26.65 | 74,822 | +0.04(+0.15%) |
Feb 26, 2015 | 26.94 | 26.94 | 26.44 | 26.61 | 93,466 | -0.27(-1.00%) |
Feb 25, 2015 | 27.20 | 27.34 | 26.72 | 26.88 | 91,978 | -0.30(-1.09%) |
Feb 24, 2015 | 27.17 | 27.27 | 26.85 | 27.18 | 98,418 | -0.09(-0.33%) |
Feb 23, 2015 | 27.13 | 27.28 | 26.92 | 27.27 | 88,823 | +0.13(+0.49%) |
Feb 20, 2015 | 27.13 | 27.21 | 26.70 | 27.13 | 81,197 | +0.05(+0.20%) |
Feb 19, 2015 | 27.08 | 27.28 | 27.04 | 27.08 | 43,078 | +0.05(+0.17%) |
Feb 18, 2015 | 26.87 | 27.10 | 26.77 | 27.03 | 61,427 | +0.22(+0.83%) |
Feb 17, 2015 | 27.27 | 27.27 | 26.74 | 26.81 | 67,092 | -0.52(-1.91%) |
Feb 13, 2015 | 26.97 | 27.33 | 27.33 | 27.33 | 235,660 | +0.25(+0.94%) |
Feb 12, 2015 | 26.92 | 27.13 | 26.48 | 27.08 | 98,418 | +0.47(+1.76%) |
Feb 11, 2015 | 26.29 | 26.65 | 25.90 | 26.61 | 89,744 | +0.36(+1.39%) |
Feb 10, 2015 | 26.50 | 26.54 | 25.85 | 26.25 | 226,530 | -0.23(-0.88%) |
Feb 09, 2015 | 27.24 | 27.39 | 26.29 | 26.48 | 190,988 | -0.73(-2.69%) |
Feb 06, 2015 | 27.53 | 27.73 | 26.75 | 27.21 | 195,494 | -0.46(-1.66%) |
Feb 05, 2015 | 26.98 | 27.91 | 26.98 | 27.67 | 117,278 | +0.64(+2.36%) |
Feb 04, 2015 | 27.60 | 27.86 | 26.81 | 27.03 | 147,764 | -0.69(-2.49%) |
Feb 03, 2015 | 27.10 | 27.83 | 26.97 | 27.73 | 96,526 | +0.67(+2.47%) |