Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.54 | 27.83 | 27.21 | 27.29 | 7,622,248 | -0.28(-1.01%) |
Apr 29, 2015 | 27.27 | 27.86 | 27.10 | 27.57 | 7,608,569 | +0.29(+1.05%) |
Apr 28, 2015 | 26.95 | 27.31 | 26.91 | 27.28 | 5,734,355 | +0.36(+1.33%) |
Apr 27, 2015 | 27.06 | 27.37 | 26.90 | 26.93 | 6,467,884 | -0.03(-0.10%) |
Apr 24, 2015 | 27.28 | 27.28 | 26.88 | 26.95 | 6,523,821 | -0.34(-1.25%) |
Apr 23, 2015 | 27.37 | 27.48 | 27.10 | 27.29 | 7,604,400 | +0.04(+0.13%) |
Apr 22, 2015 | 27.02 | 27.43 | 26.83 | 27.26 | 7,594,508 | +0.27(+0.99%) |
Apr 21, 2015 | 26.95 | 27.15 | 26.68 | 26.99 | 7,845,792 | +0.04(+0.13%) |
Apr 20, 2015 | 27.19 | 27.29 | 26.92 | 26.95 | 5,618,568 | -0.12(-0.43%) |
Apr 17, 2015 | 27.08 | 27.16 | 26.84 | 27.07 | 6,952,429 | -0.24(-0.88%) |
Apr 16, 2015 | 27.19 | 27.40 | 27.08 | 27.31 | 5,392,754 | -0.01(-0.03%) |
Apr 15, 2015 | 26.97 | 27.70 | 26.76 | 27.32 | 10,201,526 | +0.07(+0.26%) |
Apr 14, 2015 | 27.48 | 27.51 | 26.96 | 27.25 | 7,690,336 | -0.42(-1.52%) |
Apr 13, 2015 | 27.43 | 27.74 | 27.37 | 27.67 | 6,668,221 | +0.20(+0.72%) |
Apr 10, 2015 | 27.36 | 27.51 | 27.32 | 27.47 | 6,729,396 | +0.09(+0.33%) |
Apr 09, 2015 | 26.97 | 27.45 | 26.86 | 27.38 | 5,273,175 | +0.38(+1.43%) |
Apr 08, 2015 | 26.63 | 27.02 | 26.56 | 27.00 | 5,385,210 | +0.36(+1.34%) |
Apr 07, 2015 | 26.76 | 26.93 | 26.62 | 26.64 | 4,051,407 | -0.18(-0.67%) |
Apr 06, 2015 | 26.44 | 26.92 | 26.06 | 26.82 | 7,744,262 | -0.04(-0.13%) |
Apr 02, 2015 | 26.80 | 26.85 | 26.85 | 26.85 | 7,702,544 | +0.07(+0.27%) |
Apr 01, 2015 | 27.17 | 27.19 | 26.59 | 26.78 | 9,235,077 | -0.46(-1.68%) |
Mar 31, 2015 | 26.95 | 27.37 | 26.92 | 27.24 | 5,970,755 | +0.07(+0.26%) |
Mar 30, 2015 | 27.13 | 27.40 | 27.10 | 27.17 | 4,632,416 | +0.12(+0.43%) |
Mar 27, 2015 | 26.68 | 27.06 | 26.41 | 27.05 | 8,179,135 | +0.40(+1.51%) |
Mar 26, 2015 | 26.37 | 26.91 | 25.98 | 26.65 | 8,740,691 | +0.51(+1.95%) |
Mar 25, 2015 | 26.67 | 26.67 | 26.14 | 26.14 | 6,222,970 | -0.52(-1.95%) |
Mar 24, 2015 | 26.68 | 26.83 | 26.58 | 26.66 | 5,625,528 | -0.11(-0.40%) |
Mar 23, 2015 | 26.89 | 27.07 | 26.76 | 26.76 | 5,502,928 | -0.09(-0.33%) |
Mar 20, 2015 | 26.40 | 27.02 | 26.34 | 26.85 | 11,366,088 | +0.53(+2.01%) |
Mar 19, 2015 | 26.60 | 26.73 | 25.89 | 26.33 | 13,686,423 | -0.31(-1.18%) |
Mar 18, 2015 | 27.59 | 27.86 | 26.49 | 26.64 | 16,466,346 | -1.01(-3.66%) |
Mar 17, 2015 | 27.45 | 27.86 | 27.43 | 27.65 | 8,664,237 | +0.10(+0.36%) |
Mar 16, 2015 | 27.38 | 27.60 | 27.30 | 27.55 | 7,673,938 | +0.40(+1.48%) |
Mar 13, 2015 | 27.29 | 27.51 | 26.93 | 27.15 | 10,339,152 | -0.64(-2.29%) |
Mar 12, 2015 | 27.53 | 27.86 | 27.18 | 27.78 | 7,367,588 | +0.33(+1.21%) |
Mar 11, 2015 | 27.18 | 27.74 | 27.14 | 27.45 | 6,268,155 | +0.33(+1.22%) |
Mar 10, 2015 | 27.33 | 27.70 | 27.11 | 27.12 | 7,462,401 | -0.60(-2.16%) |
Mar 09, 2015 | 27.74 | 27.89 | 27.49 | 27.72 | 8,940,871 | -0.05(-0.19%) |
Mar 06, 2015 | 27.41 | 28.39 | 27.35 | 27.78 | 14,750,516 | +0.74(+2.75%) |
Mar 05, 2015 | 26.68 | 27.07 | 26.47 | 27.03 | 6,857,242 | +0.30(+1.14%) |
Mar 04, 2015 | 26.61 | 26.90 | 26.47 | 26.73 | 5,781,025 | -0.07(-0.27%) |
Mar 03, 2015 | 26.84 | 27.02 | 26.58 | 26.80 | 5,506,354 | -0.20(-0.73%) |
Mar 02, 2015 | 26.25 | 27.05 | 26.23 | 27.00 | 7,178,221 | +0.74(+2.83%) |
Feb 27, 2015 | 26.59 | 26.74 | 26.24 | 26.25 | 5,750,861 | -0.47(-1.77%) |
Feb 26, 2015 | 26.59 | 26.87 | 26.47 | 26.73 | 4,100,602 | +0.13(+0.50%) |
Feb 25, 2015 | 26.62 | 26.83 | 26.45 | 26.59 | 4,841,616 | -0.09(-0.34%) |
Feb 24, 2015 | 26.46 | 27.02 | 26.40 | 26.68 | 8,087,601 | +0.28(+1.05%) |
Feb 23, 2015 | 26.40 | 26.42 | 26.08 | 26.41 | 5,179,887 | -0.13(-0.47%) |
Feb 20, 2015 | 26.09 | 26.58 | 25.79 | 26.53 | 5,582,619 | +0.33(+1.26%) |
Feb 19, 2015 | 26.03 | 26.36 | 25.96 | 26.20 | 5,418,526 | +0.17(+0.65%) |
Feb 18, 2015 | 26.40 | 26.64 | 25.83 | 26.03 | 9,761,420 | -0.58(-2.19%) |
Feb 17, 2015 | 26.15 | 26.62 | 25.97 | 26.61 | 7,865,625 | +0.55(+2.09%) |
Feb 13, 2015 | 26.81 | 26.07 | 26.07 | 26.07 | 10,723,216 | -0.74(-2.77%) |
Feb 12, 2015 | 26.16 | 26.87 | 26.07 | 26.81 | 11,866,461 | +0.81(+3.13%) |
Feb 11, 2015 | 26.00 | 26.12 | 25.83 | 25.99 | 5,171,375 | -0.13(-0.48%) |
Feb 10, 2015 | 26.03 | 26.32 | 25.85 | 26.12 | 5,809,798 | +0.36(+1.39%) |
Feb 09, 2015 | 25.76 | 26.04 | 25.67 | 25.76 | 6,222,100 | -0.29(-1.10%) |
Feb 06, 2015 | 25.50 | 26.43 | 25.41 | 26.05 | 13,263,452 | +1.06(+4.26%) |
Feb 05, 2015 | 24.83 | 25.26 | 24.79 | 24.98 | 6,155,059 | +0.33(+1.34%) |
Feb 04, 2015 | 24.58 | 24.91 | 24.58 | 24.65 | 7,386,452 | -0.01(-0.04%) |
Feb 03, 2015 | 23.88 | 24.68 | 23.88 | 24.66 | 11,488,683 | +0.91(+3.83%) |