Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.50 | 27.86 | 27.46 | 27.58 | 1,232,847 | -0.11(-0.40%) |
Apr 29, 2015 | 27.62 | 27.79 | 27.61 | 27.69 | 954,459 | -0.02(-0.07%) |
Apr 28, 2015 | 27.73 | 27.86 | 27.44 | 27.71 | 955,806 | -0.03(-0.11%) |
Apr 27, 2015 | 27.72 | 27.75 | 27.59 | 27.74 | 606,874 | +0.10(+0.36%) |
Apr 24, 2015 | 27.46 | 27.66 | 27.44 | 27.64 | 590,852 | +0.15(+0.55%) |
Apr 23, 2015 | 27.24 | 27.62 | 27.20 | 27.49 | 1,039,800 | +0.15(+0.55%) |
Apr 22, 2015 | 27.47 | 27.53 | 27.23 | 27.34 | 1,029,049 | -0.10(-0.36%) |
Apr 21, 2015 | 27.45 | 27.60 | 27.39 | 27.44 | 823,723 | +0.13(+0.48%) |
Apr 20, 2015 | 27.50 | 27.64 | 27.27 | 27.31 | 589,117 | -0.08(-0.29%) |
Apr 17, 2015 | 27.25 | 27.46 | 27.06 | 27.39 | 926,540 | +0.06(+0.22%) |
Apr 16, 2015 | 27.04 | 27.40 | 26.90 | 27.33 | 1,221,956 | +0.26(+0.96%) |
Apr 15, 2015 | 28.15 | 28.19 | 26.76 | 27.07 | 2,801,005 | -1.03(-3.67%) |
Apr 14, 2015 | 28.32 | 28.49 | 27.73 | 28.10 | 2,415,587 | -0.82(-2.84%) |
Apr 13, 2015 | 29.16 | 29.28 | 28.72 | 28.92 | 1,537,235 | -0.38(-1.30%) |
Apr 10, 2015 | 29.42 | 29.42 | 29.17 | 29.30 | 556,238 | +0.06(+0.21%) |
Apr 09, 2015 | 29.00 | 29.56 | 29.00 | 29.24 | 494,315 | +0.19(+0.65%) |
Apr 08, 2015 | 28.77 | 29.22 | 28.76 | 29.05 | 769,781 | +0.31(+1.08%) |
Apr 07, 2015 | 28.67 | 28.91 | 28.67 | 28.74 | 461,027 | +0.04(+0.14%) |
Apr 06, 2015 | 28.57 | 29.11 | 28.53 | 28.70 | 611,514 | +0.09(+0.31%) |
Apr 02, 2015 | 28.61 | 28.61 | 28.61 | 0 | +0.43(+1.53%) | |
Apr 01, 2015 | 28.25 | 28.29 | 27.98 | 28.18 | 603,723 | -0.24(-0.84%) |
Mar 31, 2015 | 28.45 | 28.61 | 28.20 | 28.42 | 1,316,918 | -0.19(-0.66%) |
Mar 30, 2015 | 28.52 | 28.96 | 28.44 | 28.61 | 961,633 | +0.11(+0.39%) |
Mar 27, 2015 | 28.60 | 28.71 | 28.31 | 28.50 | 650,515 | -0.11(-0.38%) |
Mar 26, 2015 | 28.48 | 28.73 | 28.29 | 28.61 | 825,375 | +0.12(+0.42%) |
Mar 25, 2015 | 28.99 | 29.03 | 28.43 | 28.49 | 1,157,417 | -0.42(-1.45%) |
Mar 24, 2015 | 28.34 | 28.92 | 28.34 | 28.91 | 582,045 | +0.47(+1.65%) |
Mar 23, 2015 | 28.56 | 28.56 | 28.30 | 28.44 | 673,696 | -0.15(-0.52%) |
Mar 20, 2015 | 28.71 | 29.11 | 28.48 | 28.59 | 2,640,647 | -0.03(-0.10%) |
Mar 19, 2015 | 28.81 | 28.93 | 28.60 | 28.62 | 922,391 | -0.12(-0.42%) |
Mar 18, 2015 | 28.82 | 28.93 | 28.60 | 28.74 | 1,038,493 | -0.15(-0.52%) |
Mar 17, 2015 | 28.87 | 29.04 | 28.71 | 28.89 | 1,095,200 | -0.07(-0.24%) |
Mar 16, 2015 | 28.85 | 29.27 | 28.74 | 28.96 | 704,270 | +0.12(+0.42%) |
Mar 13, 2015 | 28.80 | 29.08 | 28.56 | 28.84 | 594,316 | -0.01(-0.03%) |
Mar 12, 2015 | 28.77 | 29.00 | 28.62 | 28.85 | 1,014,803 | +0.05(+0.17%) |
Mar 11, 2015 | 28.68 | 28.86 | 28.50 | 28.80 | 820,299 | +0.05(+0.17%) |
Mar 10, 2015 | 28.63 | 28.86 | 28.36 | 28.75 | 683,342 | -0.04(-0.14%) |
Mar 09, 2015 | 28.87 | 28.87 | 28.63 | 28.79 | 605,695 | -0.14(-0.48%) |
Mar 06, 2015 | 28.89 | 29.00 | 28.75 | 28.93 | 852,092 | -0.05(-0.17%) |
Mar 05, 2015 | 29.03 | 29.21 | 28.86 | 28.98 | 700,110 | -0.03(-0.10%) |
Mar 04, 2015 | 29.10 | 28.85 | 29.01 | 611,474 | +0.16(+0.55%) | |
Mar 03, 2015 | 28.82 | 28.90 | 28.64 | 28.85 | 585,372 | -0.05(-0.17%) |
Mar 02, 2015 | 29.00 | 29.21 | 28.79 | 28.90 | 1,385,457 | -0.10(-0.34%) |
Feb 27, 2015 | 28.88 | 29.21 | 28.88 | 29.00 | 1,852,318 | -0.01(-0.03%) |
Feb 26, 2015 | 29.43 | 28.93 | 29.01 | 2,383,900 | -0.19(-0.65%) | |
Feb 25, 2015 | 29.43 | 29.56 | 29.04 | 29.20 | 2,245,242 | -0.28(-0.95%) |
Feb 24, 2015 | 29.64 | 29.94 | 28.08 | 29.48 | 1,357,822 | -0.16(-0.54%) |
Feb 23, 2015 | 29.56 | 29.75 | 29.52 | 29.64 | 815,806 | +0.01(+0.03%) |
Feb 20, 2015 | 29.65 | 29.74 | 29.53 | 29.63 | 1,167,118 | +0.01(+0.03%) |
Feb 19, 2015 | 29.65 | 29.79 | 29.53 | 29.62 | 1,173,229 | -0.02(-0.07%) |
Feb 18, 2015 | 29.69 | 29.96 | 29.51 | 29.64 | 2,041,997 | -0.02(-0.07%) |
Feb 17, 2015 | 29.75 | 29.98 | 29.61 | 29.66 | 737,572 | -0.14(-0.47%) |
Feb 13, 2015 | 29.80 | 29.80 | 29.80 | 0 | +0.05(+0.17%) | |
Feb 12, 2015 | 29.49 | 29.78 | 29.34 | 29.75 | 1,974,770 | +0.15(+0.51%) |
Feb 11, 2015 | 29.80 | 29.94 | 29.46 | 29.60 | 919,575 | -0.21(-0.70%) |
Feb 10, 2015 | 29.61 | 29.83 | 29.25 | 29.81 | 1,118,932 | +0.34(+1.15%) |
Feb 09, 2015 | 29.59 | 29.69 | 29.21 | 29.47 | 763,817 | -0.21(-0.71%) |
Feb 06, 2015 | 30.07 | 30.09 | 29.52 | 29.68 | 486,134 | -0.23(-0.77%) |
Feb 05, 2015 | 29.90 | 30.37 | 29.65 | 29.91 | 959,827 | +0.10(+0.34%) |
Feb 04, 2015 | 29.73 | 30.00 | 29.60 | 29.81 | 908,575 | +0.16(+0.54%) |
Feb 03, 2015 | 29.83 | 29.96 | 29.56 | 29.65 | 714,772 | -0.02(-0.07%) |