Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.42 | 27.71 | 27.09 | 27.17 | 7,656,334 | -0.28(-1.01%) |
Apr 29, 2015 | 27.14 | 27.73 | 26.98 | 27.45 | 7,642,595 | +0.29(+1.05%) |
Apr 28, 2015 | 26.83 | 27.19 | 26.79 | 27.16 | 5,759,999 | +0.36(+1.33%) |
Apr 27, 2015 | 26.94 | 27.25 | 26.78 | 26.81 | 6,496,808 | -0.03(-0.10%) |
Apr 24, 2015 | 27.16 | 27.16 | 26.76 | 26.83 | 6,552,995 | -0.34(-1.25%) |
Apr 23, 2015 | 27.25 | 27.36 | 26.97 | 27.17 | 7,638,407 | +0.04(+0.13%) |
Apr 22, 2015 | 26.89 | 27.30 | 26.71 | 27.14 | 7,628,470 | +0.27(+0.99%) |
Apr 21, 2015 | 26.83 | 27.03 | 26.56 | 26.87 | 7,880,878 | +0.04(+0.13%) |
Apr 20, 2015 | 27.06 | 27.17 | 26.80 | 26.83 | 5,643,694 | -0.12(-0.43%) |
Apr 17, 2015 | 26.96 | 27.04 | 26.73 | 26.95 | 6,983,520 | -0.24(-0.88%) |
Apr 16, 2015 | 27.07 | 27.28 | 26.96 | 27.19 | 5,416,871 | -0.01(-0.03%) |
Apr 15, 2015 | 26.85 | 27.57 | 26.64 | 27.20 | 10,247,147 | +0.07(+0.26%) |
Apr 14, 2015 | 27.36 | 27.38 | 26.84 | 27.13 | 7,724,727 | -0.42(-1.52%) |
Apr 13, 2015 | 27.30 | 27.62 | 27.25 | 27.55 | 6,698,041 | +0.20(+0.72%) |
Apr 10, 2015 | 27.23 | 27.38 | 27.20 | 27.35 | 6,759,490 | +0.09(+0.33%) |
Apr 09, 2015 | 26.85 | 27.33 | 26.74 | 27.26 | 5,296,756 | +0.38(+1.43%) |
Apr 08, 2015 | 26.51 | 26.89 | 26.44 | 26.88 | 5,409,292 | +0.36(+1.34%) |
Apr 07, 2015 | 26.65 | 26.81 | 26.50 | 26.52 | 4,069,525 | -0.18(-0.67%) |
Apr 06, 2015 | 26.32 | 26.80 | 25.94 | 26.70 | 7,778,894 | -0.04(-0.13%) |
Apr 02, 2015 | 26.68 | 26.73 | 26.73 | 26.73 | 7,736,990 | +0.07(+0.27%) |
Apr 01, 2015 | 27.05 | 27.06 | 26.47 | 26.66 | 9,276,376 | -0.45(-1.68%) |
Mar 31, 2015 | 26.83 | 27.25 | 26.80 | 27.12 | 5,997,456 | +0.07(+0.26%) |
Mar 30, 2015 | 27.01 | 27.28 | 26.98 | 27.05 | 4,653,132 | +0.12(+0.43%) |
Mar 27, 2015 | 26.56 | 26.94 | 26.29 | 26.93 | 8,215,712 | +0.40(+1.51%) |
Mar 26, 2015 | 26.25 | 26.79 | 25.86 | 26.53 | 8,779,779 | +0.51(+1.95%) |
Mar 25, 2015 | 26.55 | 26.55 | 26.02 | 26.02 | 6,250,799 | -0.52(-1.95%) |
Mar 24, 2015 | 26.56 | 26.71 | 26.46 | 26.54 | 5,650,685 | -0.11(-0.40%) |
Mar 23, 2015 | 26.77 | 26.95 | 26.64 | 26.65 | 5,527,537 | -0.09(-0.33%) |
Mar 20, 2015 | 26.28 | 26.90 | 26.23 | 26.73 | 11,416,917 | +0.53(+2.01%) |
Mar 19, 2015 | 26.48 | 26.61 | 25.77 | 26.21 | 13,747,628 | -0.31(-1.18%) |
Mar 18, 2015 | 27.46 | 27.73 | 26.37 | 26.52 | 16,539,983 | -1.01(-3.66%) |
Mar 17, 2015 | 27.33 | 27.73 | 27.30 | 27.53 | 8,702,983 | +0.10(+0.36%) |
Mar 16, 2015 | 27.26 | 27.47 | 27.18 | 27.43 | 7,708,256 | +0.40(+1.48%) |
Mar 13, 2015 | 27.17 | 27.38 | 26.81 | 27.03 | 10,385,388 | -0.63(-2.29%) |
Mar 12, 2015 | 27.41 | 27.73 | 27.06 | 27.66 | 7,400,536 | +0.33(+1.21%) |
Mar 11, 2015 | 27.06 | 27.62 | 27.02 | 27.33 | 6,296,186 | +0.33(+1.22%) |
Mar 10, 2015 | 27.21 | 27.57 | 26.99 | 27.00 | 7,495,773 | -0.60(-2.16%) |
Mar 09, 2015 | 27.62 | 27.77 | 27.37 | 27.60 | 8,980,855 | -0.05(-0.19%) |
Mar 06, 2015 | 27.29 | 28.27 | 27.22 | 27.65 | 14,816,480 | +0.74(+2.75%) |
Mar 05, 2015 | 26.57 | 26.95 | 26.35 | 26.91 | 6,887,908 | +0.30(+1.14%) |
Mar 04, 2015 | 26.49 | 26.78 | 26.35 | 26.61 | 5,806,878 | -0.07(-0.27%) |
Mar 03, 2015 | 26.73 | 26.90 | 26.46 | 26.68 | 5,530,978 | -0.20(-0.73%) |
Mar 02, 2015 | 26.14 | 26.93 | 26.11 | 26.88 | 7,210,322 | +0.74(+2.83%) |
Feb 27, 2015 | 26.47 | 26.62 | 26.12 | 26.14 | 5,776,579 | -0.47(-1.77%) |
Feb 26, 2015 | 26.48 | 26.75 | 26.35 | 26.61 | 4,118,940 | +0.13(+0.50%) |
Feb 25, 2015 | 26.50 | 26.71 | 26.33 | 26.48 | 4,863,268 | -0.09(-0.34%) |
Feb 24, 2015 | 26.34 | 26.90 | 26.28 | 26.57 | 8,123,769 | +0.28(+1.05%) |
Feb 23, 2015 | 26.28 | 26.31 | 25.97 | 26.29 | 5,203,051 | -0.12(-0.47%) |
Feb 20, 2015 | 25.98 | 26.46 | 25.67 | 26.41 | 5,607,584 | +0.33(+1.26%) |
Feb 19, 2015 | 25.91 | 26.24 | 25.84 | 26.08 | 5,442,757 | +0.17(+0.65%) |
Feb 18, 2015 | 26.28 | 26.52 | 25.72 | 25.91 | 9,805,073 | -0.58(-2.19%) |
Feb 17, 2015 | 26.03 | 26.50 | 25.85 | 26.49 | 7,900,800 | +0.54(+2.09%) |
Feb 13, 2015 | 26.69 | 25.95 | 25.95 | 25.95 | 10,771,170 | -0.74(-2.77%) |
Feb 12, 2015 | 26.05 | 26.75 | 25.95 | 26.69 | 11,919,528 | +0.81(+3.13%) |
Feb 11, 2015 | 25.89 | 26.00 | 25.72 | 25.88 | 5,194,501 | -0.12(-0.48%) |
Feb 10, 2015 | 25.91 | 26.20 | 25.74 | 26.00 | 5,835,779 | +0.36(+1.39%) |
Feb 09, 2015 | 25.65 | 25.92 | 25.56 | 25.65 | 6,249,925 | -0.29(-1.10%) |
Feb 06, 2015 | 25.39 | 26.31 | 25.30 | 25.93 | 13,322,766 | +1.06(+4.26%) |
Feb 05, 2015 | 24.72 | 25.15 | 24.68 | 24.87 | 6,182,584 | +0.33(+1.34%) |
Feb 04, 2015 | 24.47 | 24.80 | 24.47 | 24.54 | 7,419,483 | -0.01(-0.04%) |
Feb 03, 2015 | 23.78 | 24.57 | 23.77 | 24.55 | 11,540,060 | +0.91(+3.83%) |