Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.81 | 26.81 | 26.63 | 26.63 | 9,345 | -0.16(-0.60%) |
Apr 29, 2015 | 26.80 | 26.84 | 26.74 | 26.79 | 5,139 | -0.02(-0.07%) |
Apr 28, 2015 | 26.75 | 26.83 | 26.70 | 26.81 | 17,299 | +0.07(+0.26%) |
Apr 27, 2015 | 26.73 | 26.81 | 26.73 | 26.74 | 8,261 | -0.04(-0.15%) |
Apr 24, 2015 | 26.73 | 26.79 | 26.73 | 26.78 | 5,463 | +0.04(+0.15%) |
Apr 23, 2015 | 26.72 | 26.83 | 26.70 | 26.74 | 14,275 | +0.11(+0.41%) |
Apr 22, 2015 | 26.65 | 26.75 | 26.57 | 26.63 | 15,439 | +0.04(+0.16%) |
Apr 21, 2015 | 26.65 | 26.65 | 26.59 | 26.59 | 8,023 | -0.05(-0.19%) |
Apr 20, 2015 | 26.75 | 26.75 | 26.64 | 26.64 | 9,758 | -0.01(-0.04%) |
Apr 17, 2015 | 26.94 | 26.94 | 26.64 | 26.65 | 37,523 | -0.22(-0.82%) |
Apr 16, 2015 | 26.95 | 26.95 | 26.79 | 26.87 | 8,180 | -0.12(-0.44%) |
Apr 15, 2015 | 26.88 | 26.99 | 26.73 | 26.99 | 12,844 | +0.15(+0.57%) |
Apr 14, 2015 | 26.95 | 27.06 | 26.80 | 26.84 | 23,507 | -0.01(-0.05%) |
Apr 13, 2015 | 26.99 | 26.99 | 26.71 | 26.85 | 9,620 | -0.08(-0.30%) |
Apr 10, 2015 | 27.10 | 27.10 | 26.82 | 26.93 | 9,193 | -0.07(-0.24%) |
Apr 09, 2015 | 26.94 | 27.10 | 26.87 | 27.00 | 15,827 | +0.13(+0.47%) |
Apr 08, 2015 | 26.85 | 26.93 | 26.76 | 26.87 | 12,984 | +0.10(+0.37%) |
Apr 07, 2015 | 26.69 | 26.77 | 26.57 | 26.77 | 21,420 | +0.08(+0.31%) |
Apr 06, 2015 | 26.70 | 26.71 | 26.66 | 26.69 | 5,738 | +0.00(+0.00%) |
Apr 02, 2015 | 26.61 | 26.69 | 26.69 | 26.69 | 5,800 | +0.00(+0.00%) |
Apr 01, 2015 | 26.64 | 26.73 | 26.59 | 26.69 | 9,228 | +0.03(+0.11%) |
Mar 31, 2015 | 26.66 | 26.82 | 26.64 | 26.66 | 20,330 | -0.29(-1.08%) |
Mar 30, 2015 | 26.80 | 26.96 | 26.72 | 26.95 | 10,275 | +0.19(+0.71%) |
Mar 27, 2015 | 26.78 | 26.78 | 26.71 | 26.76 | 5,380 | +0.07(+0.26%) |
Mar 26, 2015 | 26.68 | 26.71 | 26.49 | 26.69 | 14,982 | -0.02(-0.07%) |
Mar 25, 2015 | 26.75 | 26.88 | 26.71 | 26.71 | 18,286 | -0.14(-0.52%) |
Mar 24, 2015 | 26.81 | 26.89 | 26.67 | 26.85 | 14,759 | +0.00(+0.00%) |
Mar 23, 2015 | 26.88 | 26.88 | 26.76 | 26.85 | 9,980 | +0.04(+0.16%) |
Mar 20, 2015 | 26.70 | 26.94 | 26.70 | 26.81 | 16,247 | +0.11(+0.40%) |
Mar 19, 2015 | 26.77 | 26.84 | 26.57 | 26.70 | 13,982 | -0.14(-0.52%) |
Mar 18, 2015 | 26.78 | 26.91 | 26.60 | 26.84 | 11,627 | +0.11(+0.41%) |
Mar 17, 2015 | 26.65 | 26.77 | 26.57 | 26.73 | 13,697 | -0.05(-0.19%) |
Mar 16, 2015 | 26.52 | 26.90 | 26.52 | 26.78 | 11,443 | +0.13(+0.49%) |
Mar 13, 2015 | 26.61 | 26.76 | 26.48 | 26.65 | 14,024 | -0.05(-0.19%) |
Mar 12, 2015 | 26.70 | 26.80 | 26.62 | 26.70 | 12,237 | +0.01(+0.04%) |
Mar 11, 2015 | 26.99 | 27.08 | 26.61 | 26.69 | 17,479 | -0.23(-0.85%) |
Mar 10, 2015 | 26.61 | 27.03 | 26.41 | 26.92 | 20,399 | +0.34(+1.28%) |
Mar 09, 2015 | 26.59 | 26.69 | 26.39 | 26.58 | 12,610 | +0.04(+0.15%) |
Mar 06, 2015 | 27.09 | 27.09 | 26.45 | 26.54 | 11,705 | -0.60(-2.21%) |
Mar 05, 2015 | 27.00 | 27.14 | 26.85 | 27.14 | 11,957 | +0.08(+0.30%) |
Mar 04, 2015 | 26.98 | 27.14 | 26.91 | 27.06 | 23,602 | +0.05(+0.19%) |
Mar 03, 2015 | 26.83 | 27.01 | 26.76 | 27.01 | 12,483 | +0.15(+0.56%) |
Mar 02, 2015 | 27.00 | 27.00 | 26.70 | 26.86 | 18,683 | -0.13(-0.48%) |
Feb 27, 2015 | 26.79 | 27.00 | 26.64 | 26.99 | 29,498 | +0.22(+0.82%) |
Feb 26, 2015 | 26.48 | 26.77 | 26.45 | 26.77 | 12,634 | +0.25(+0.94%) |
Feb 25, 2015 | 26.59 | 26.77 | 26.52 | 26.52 | 20,926 | -0.03(-0.11%) |
Feb 24, 2015 | 26.44 | 26.58 | 26.42 | 26.55 | 17,711 | +0.14(+0.53%) |
Feb 23, 2015 | 26.37 | 26.44 | 26.31 | 26.41 | 14,631 | +0.11(+0.42%) |
Feb 20, 2015 | 26.28 | 26.35 | 26.25 | 26.30 | 9,712 | +0.03(+0.11%) |
Feb 19, 2015 | 26.18 | 26.28 | 26.04 | 26.27 | 18,623 | +0.11(+0.42%) |
Feb 18, 2015 | 26.35 | 26.35 | 26.03 | 26.16 | 22,078 | -0.17(-0.65%) |
Feb 17, 2015 | 26.35 | 26.38 | 26.20 | 26.33 | 46,943 | +0.09(+0.34%) |
Feb 13, 2015 | 26.45 | 26.24 | 26.24 | 26.24 | 38,200 | -0.12(-0.46%) |
Feb 12, 2015 | 26.58 | 26.65 | 26.35 | 26.36 | 23,205 | -0.11(-0.42%) |
Feb 11, 2015 | 26.30 | 26.48 | 26.12 | 26.47 | 23,357 | -0.19(-0.71%) |
Feb 10, 2015 | 26.68 | 26.68 | 26.58 | 26.66 | 8,672 | +0.02(+0.08%) |
Feb 09, 2015 | 26.78 | 26.79 | 26.59 | 26.64 | 27,757 | -0.10(-0.37%) |
Feb 06, 2015 | 26.78 | 26.78 | 26.61 | 26.74 | 8,430 | +0.06(+0.22%) |
Feb 05, 2015 | 26.75 | 26.76 | 26.55 | 26.68 | 13,622 | -0.07(-0.26%) |
Feb 04, 2015 | 26.94 | 26.94 | 26.65 | 26.75 | 15,706 | -0.10(-0.37%) |
Feb 03, 2015 | 26.92 | 26.96 | 26.85 | 26.85 | 13,635 | -0.10(-0.37%) |