Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.79 | 29.18 | 27.75 | 27.81 | 421,045 | -0.05(-0.18%) |
Apr 29, 2015 | 28.29 | 28.87 | 27.40 | 27.86 | 436,758 | +1.63(+6.21%) |
Apr 28, 2015 | 25.32 | 26.38 | 24.81 | 26.23 | 165,301 | +0.81(+3.19%) |
Apr 27, 2015 | 26.95 | 27.19 | 25.15 | 25.42 | 186,358 | -1.40(-5.22%) |
Apr 24, 2015 | 26.90 | 27.19 | 26.64 | 26.82 | 113,127 | +0.00(+0.00%) |
Apr 23, 2015 | 25.92 | 26.99 | 25.91 | 26.82 | 156,259 | +0.75(+2.88%) |
Apr 22, 2015 | 25.96 | 26.23 | 25.48 | 26.07 | 83,108 | +0.03(+0.12%) |
Apr 21, 2015 | 26.01 | 26.28 | 25.90 | 26.04 | 125,122 | +0.15(+0.58%) |
Apr 20, 2015 | 25.45 | 26.23 | 25.44 | 25.89 | 153,859 | +0.46(+1.81%) |
Apr 17, 2015 | 25.65 | 25.89 | 25.37 | 25.43 | 117,277 | -0.42(-1.62%) |
Apr 16, 2015 | 25.96 | 26.17 | 25.68 | 25.85 | 94,706 | -0.26(-1.00%) |
Apr 15, 2015 | 26.17 | 26.39 | 26.08 | 26.11 | 104,047 | -0.03(-0.11%) |
Apr 14, 2015 | 26.42 | 26.58 | 26.00 | 26.14 | 119,167 | -0.33(-1.25%) |
Apr 13, 2015 | 26.30 | 26.87 | 26.30 | 26.47 | 104,371 | +0.09(+0.34%) |
Apr 10, 2015 | 26.45 | 26.66 | 26.28 | 26.38 | 90,862 | +0.02(+0.08%) |
Apr 09, 2015 | 26.14 | 26.46 | 25.98 | 26.36 | 155,989 | +0.22(+0.84%) |
Apr 08, 2015 | 26.31 | 26.67 | 25.93 | 26.14 | 294,195 | -0.29(-1.10%) |
Apr 07, 2015 | 26.77 | 27.06 | 26.32 | 26.43 | 121,849 | -0.37(-1.38%) |
Apr 06, 2015 | 26.81 | 27.14 | 26.54 | 26.80 | 163,741 | -0.41(-1.51%) |
Apr 02, 2015 | 27.52 | 27.21 | 27.21 | 27.21 | 114,300 | -0.24(-0.87%) |
Apr 01, 2015 | 26.74 | 27.48 | 26.69 | 27.45 | 212,985 | +0.67(+2.50%) |
Mar 31, 2015 | 26.67 | 27.02 | 26.56 | 26.78 | 316,860 | -0.01(-0.04%) |
Mar 30, 2015 | 26.88 | 27.00 | 26.56 | 26.79 | 130,786 | +0.11(+0.41%) |
Mar 27, 2015 | 26.63 | 27.05 | 26.40 | 26.68 | 172,507 | +0.10(+0.38%) |
Mar 26, 2015 | 26.96 | 27.05 | 26.50 | 26.58 | 151,784 | -0.42(-1.56%) |
Mar 25, 2015 | 27.72 | 28.01 | 26.93 | 27.00 | 134,065 | -0.65(-2.35%) |
Mar 24, 2015 | 27.68 | 27.82 | 27.31 | 27.65 | 136,144 | -0.11(-0.40%) |
Mar 23, 2015 | 26.75 | 27.84 | 26.75 | 27.76 | 250,434 | +1.02(+3.81%) |
Mar 20, 2015 | 27.19 | 27.38 | 26.70 | 26.74 | 462,834 | -0.25(-0.93%) |
Mar 19, 2015 | 26.87 | 27.19 | 26.70 | 26.99 | 162,708 | +0.00(+0.00%) |
Mar 18, 2015 | 27.16 | 27.47 | 26.16 | 26.99 | 374,329 | -0.20(-0.74%) |
Mar 17, 2015 | 27.36 | 27.52 | 26.92 | 27.19 | 195,817 | -0.31(-1.13%) |
Mar 16, 2015 | 27.29 | 28.00 | 27.29 | 27.50 | 175,351 | +0.34(+1.25%) |
Mar 13, 2015 | 27.23 | 27.76 | 26.83 | 27.16 | 226,270 | -0.16(-0.60%) |
Mar 12, 2015 | 27.38 | 27.69 | 27.02 | 27.32 | 274,516 | +0.02(+0.05%) |
Mar 11, 2015 | 27.72 | 27.98 | 27.22 | 27.31 | 172,068 | -0.32(-1.16%) |
Mar 10, 2015 | 27.05 | 27.98 | 26.86 | 27.63 | 202,111 | +0.20(+0.73%) |
Mar 09, 2015 | 27.58 | 27.80 | 26.74 | 27.43 | 295,149 | -0.19(-0.69%) |
Mar 06, 2015 | 28.05 | 28.64 | 27.58 | 27.62 | 240,600 | -0.73(-2.57%) |
Mar 05, 2015 | 29.61 | 29.87 | 25.83 | 28.35 | 1,103,484 | -1.08(-3.67%) |
Mar 04, 2015 | 29.31 | 29.96 | 29.96 | 29.43 | 457,397 | -0.53(-1.77%) |
Mar 03, 2015 | 30.92 | 31.14 | 29.50 | 29.96 | 233,890 | -0.93(-3.01%) |
Mar 02, 2015 | 30.24 | 31.20 | 30.20 | 30.89 | 182,802 | +0.72(+2.39%) |
Feb 27, 2015 | 30.99 | 31.27 | 30.09 | 30.17 | 257,078 | -0.73(-2.36%) |
Feb 26, 2015 | 29.61 | 30.94 | 29.58 | 30.90 | 291,586 | +1.29(+4.36%) |
Feb 25, 2015 | 28.72 | 29.66 | 28.25 | 29.61 | 255,273 | +0.84(+2.92%) |
Feb 24, 2015 | 29.29 | 29.45 | 28.55 | 28.77 | 133,541 | -0.40(-1.37%) |
Feb 23, 2015 | 28.52 | 29.35 | 28.36 | 29.17 | 149,341 | +0.48(+1.67%) |
Feb 20, 2015 | 28.56 | 28.86 | 28.35 | 28.69 | 153,844 | +0.18(+0.63%) |
Feb 19, 2015 | 28.94 | 29.14 | 28.46 | 28.51 | 76,246 | -0.43(-1.49%) |
Feb 18, 2015 | 28.39 | 29.00 | 28.21 | 28.94 | 108,886 | +0.42(+1.47%) |
Feb 17, 2015 | 28.72 | 28.95 | 28.29 | 28.52 | 110,947 | -0.10(-0.35%) |
Feb 13, 2015 | 28.39 | 28.62 | 28.62 | 28.62 | 179,100 | +0.16(+0.56%) |
Feb 12, 2015 | 28.95 | 29.40 | 28.35 | 28.46 | 150,571 | -0.43(-1.49%) |
Feb 11, 2015 | 28.50 | 29.28 | 28.29 | 28.89 | 127,404 | +0.38(+1.33%) |
Feb 10, 2015 | 28.37 | 28.72 | 28.17 | 28.51 | 163,937 | +0.24(+0.85%) |
Feb 09, 2015 | 28.10 | 28.63 | 28.00 | 28.27 | 144,178 | -0.03(-0.11%) |
Feb 06, 2015 | 28.38 | 28.66 | 28.04 | 28.30 | 149,468 | -0.01(-0.04%) |
Feb 05, 2015 | 27.99 | 28.47 | 27.94 | 28.31 | 131,452 | +0.35(+1.25%) |
Feb 04, 2015 | 27.70 | 28.20 | 27.44 | 27.96 | 159,454 | +0.20(+0.72%) |
Feb 03, 2015 | 27.90 | 28.26 | 27.61 | 27.76 | 150,550 | -0.16(-0.57%) |