Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.99 | 26.35 | 25.97 | 26.14 | 3,849,725 | +0.05(+0.20%) |
Apr 29, 2015 | 25.98 | 26.25 | 25.92 | 26.08 | 3,931,770 | -0.23(-0.87%) |
Apr 28, 2015 | 26.25 | 26.53 | 25.69 | 26.31 | 4,126,113 | -1.03(-3.77%) |
Apr 27, 2015 | 27.22 | 27.52 | 26.97 | 27.34 | 2,085,119 | +0.14(+0.50%) |
Apr 24, 2015 | 27.35 | 27.43 | 27.06 | 27.21 | 1,303,488 | -0.04(-0.16%) |
Apr 23, 2015 | 27.54 | 27.54 | 27.14 | 27.25 | 1,083,412 | -0.27(-0.99%) |
Apr 22, 2015 | 27.36 | 27.72 | 26.96 | 27.52 | 1,127,018 | +0.22(+0.81%) |
Apr 21, 2015 | 27.42 | 27.52 | 27.22 | 27.30 | 1,047,574 | +0.04(+0.16%) |
Apr 20, 2015 | 27.06 | 27.31 | 27.06 | 27.26 | 1,424,125 | +0.39(+1.46%) |
Apr 17, 2015 | 26.82 | 26.95 | 26.65 | 26.87 | 1,776,207 | -0.22(-0.82%) |
Apr 16, 2015 | 27.31 | 27.35 | 27.06 | 27.09 | 1,481,820 | -0.19(-0.69%) |
Apr 15, 2015 | 27.15 | 27.34 | 27.08 | 27.28 | 1,824,188 | +0.26(+0.95%) |
Apr 14, 2015 | 27.31 | 27.39 | 26.94 | 27.02 | 1,247,510 | -0.27(-1.00%) |
Apr 13, 2015 | 27.24 | 27.50 | 27.23 | 27.29 | 1,256,404 | +0.08(+0.28%) |
Apr 10, 2015 | 27.57 | 27.72 | 27.21 | 27.22 | 1,894,886 | -0.26(-0.93%) |
Apr 09, 2015 | 27.21 | 27.51 | 27.15 | 27.47 | 1,379,234 | +0.21(+0.78%) |
Apr 08, 2015 | 27.26 | 27.28 | 26.99 | 27.26 | 1,190,510 | +0.14(+0.53%) |
Apr 07, 2015 | 27.35 | 27.49 | 27.08 | 27.11 | 1,293,605 | -0.11(-0.41%) |
Apr 06, 2015 | 26.98 | 27.38 | 26.93 | 27.23 | 1,579,312 | +0.17(+0.63%) |
Apr 02, 2015 | 26.71 | 27.06 | 27.06 | 27.06 | 2,205,880 | +0.32(+1.21%) |
Apr 01, 2015 | 27.18 | 27.18 | 26.57 | 26.73 | 2,293,003 | -0.48(-1.75%) |
Mar 31, 2015 | 26.95 | 27.25 | 26.89 | 27.21 | 1,458,242 | +0.07(+0.25%) |
Mar 30, 2015 | 27.01 | 27.35 | 26.96 | 27.14 | 2,101,548 | +0.26(+0.95%) |
Mar 27, 2015 | 26.68 | 26.92 | 26.37 | 26.88 | 1,899,746 | +0.16(+0.61%) |
Mar 26, 2015 | 27.06 | 27.13 | 26.68 | 26.72 | 2,541,875 | -0.49(-1.78%) |
Mar 25, 2015 | 27.91 | 27.91 | 27.15 | 27.21 | 1,640,095 | -0.60(-2.14%) |
Mar 24, 2015 | 27.43 | 27.80 | 27.26 | 27.80 | 2,260,277 | +0.49(+1.78%) |
Mar 23, 2015 | 27.46 | 27.69 | 27.31 | 27.32 | 1,608,410 | -0.10(-0.37%) |
Mar 20, 2015 | 27.52 | 27.61 | 27.36 | 27.42 | 1,366,879 | +0.00(+0.00%) |
Mar 19, 2015 | 27.68 | 27.69 | 27.26 | 27.42 | 1,621,127 | -0.32(-1.17%) |
Mar 18, 2015 | 27.52 | 27.80 | 27.21 | 27.75 | 2,902,597 | +0.71(+2.62%) |
Mar 17, 2015 | 26.61 | 27.11 | 26.61 | 27.04 | 1,675,471 | +0.33(+1.24%) |
Mar 16, 2015 | 26.78 | 26.82 | 26.62 | 26.71 | 2,905,287 | +0.04(+0.16%) |
Mar 13, 2015 | 26.80 | 26.88 | 26.42 | 26.66 | 1,295,399 | -0.26(-0.98%) |
Mar 12, 2015 | 26.73 | 27.04 | 26.71 | 26.93 | 1,034,358 | +0.34(+1.28%) |
Mar 11, 2015 | 26.72 | 26.78 | 26.54 | 26.59 | 1,625,241 | -0.03(-0.13%) |
Mar 10, 2015 | 26.68 | 26.79 | 26.42 | 26.62 | 1,869,001 | -0.19(-0.70%) |
Mar 09, 2015 | 26.93 | 27.03 | 26.80 | 26.81 | 1,091,454 | -0.06(-0.22%) |
Mar 06, 2015 | 26.65 | 26.99 | 26.60 | 26.87 | 1,504,083 | +0.02(+0.06%) |
Mar 05, 2015 | 26.50 | 26.88 | 26.41 | 26.85 | 2,802,792 | -0.18(-0.66%) |
Mar 04, 2015 | 27.46 | 27.56 | 26.94 | 27.03 | 1,381,086 | -0.53(-1.92%) |
Mar 03, 2015 | 27.46 | 27.69 | 27.35 | 27.56 | 1,437,696 | +0.10(+0.37%) |
Mar 02, 2015 | 27.11 | 27.47 | 27.06 | 27.46 | 1,408,435 | +0.35(+1.29%) |
Feb 27, 2015 | 27.36 | 27.42 | 27.10 | 27.11 | 1,103,172 | -0.31(-1.12%) |
Feb 26, 2015 | 27.17 | 27.67 | 27.16 | 27.41 | 1,756,590 | +0.27(+1.00%) |
Feb 25, 2015 | 27.20 | 27.39 | 26.98 | 27.14 | 2,553,531 | -0.06(-0.22%) |
Feb 24, 2015 | 27.32 | 27.38 | 27.13 | 27.20 | 1,411,996 | -0.10(-0.37%) |
Feb 23, 2015 | 27.33 | 27.55 | 27.23 | 27.30 | 1,336,005 | +0.05(+0.19%) |
Feb 20, 2015 | 27.23 | 27.33 | 27.05 | 27.25 | 2,377,943 | +0.01(+0.03%) |
Feb 19, 2015 | 27.12 | 27.49 | 27.01 | 27.24 | 1,391,699 | +0.03(+0.09%) |
Feb 18, 2015 | 27.06 | 27.35 | 27.02 | 27.22 | 1,397,670 | +0.11(+0.41%) |
Feb 17, 2015 | 27.06 | 27.14 | 26.79 | 27.11 | 2,081,119 | +0.08(+0.28%) |
Feb 13, 2015 | 26.50 | 27.03 | 27.03 | 27.03 | 3,097,180 | +0.20(+0.76%) |
Feb 12, 2015 | 26.52 | 26.85 | 26.36 | 26.83 | 3,811,413 | +0.42(+1.61%) |
Feb 11, 2015 | 26.54 | 26.56 | 26.27 | 26.40 | 3,879,768 | -0.18(-0.67%) |
Feb 10, 2015 | 26.23 | 26.95 | 25.84 | 26.58 | 9,111,126 | -0.98(-3.54%) |
Feb 09, 2015 | 27.13 | 27.81 | 27.13 | 27.56 | 3,182,742 | +0.30(+1.09%) |
Feb 06, 2015 | 27.56 | 27.74 | 27.18 | 27.26 | 2,154,208 | -0.22(-0.80%) |
Feb 05, 2015 | 27.28 | 27.73 | 27.25 | 27.48 | 1,854,682 | +0.04(+0.15%) |
Feb 04, 2015 | 27.66 | 28.00 | 27.30 | 27.44 | 1,486,954 | -0.23(-0.83%) |
Feb 03, 2015 | 27.11 | 27.78 | 27.11 | 27.67 | 2,057,402 | +0.68(+2.51%) |