Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.31 | 28.47 | 27.73 | 27.80 | 296,105 | -0.61(-2.14%) |
Apr 29, 2015 | 28.28 | 28.83 | 28.18 | 28.41 | 277,392 | -0.03(-0.10%) |
Apr 28, 2015 | 27.61 | 28.48 | 27.54 | 28.44 | 275,466 | +0.75(+2.70%) |
Apr 27, 2015 | 28.09 | 28.41 | 27.42 | 27.69 | 219,574 | -0.40(-1.41%) |
Apr 24, 2015 | 28.32 | 28.29 | 27.98 | 28.09 | 108,603 | -0.20(-0.72%) |
Apr 23, 2015 | 28.03 | 28.46 | 27.90 | 28.29 | 160,902 | +0.14(+0.49%) |
Apr 22, 2015 | 28.49 | 28.60 | 27.90 | 28.15 | 164,884 | -0.37(-1.29%) |
Apr 21, 2015 | 28.70 | 28.80 | 28.15 | 28.52 | 214,242 | +0.07(+0.26%) |
Apr 20, 2015 | 28.22 | 28.58 | 28.14 | 28.45 | 190,148 | +0.32(+1.15%) |
Apr 17, 2015 | 28.61 | 28.74 | 28.12 | 28.13 | 398,248 | -0.65(-2.25%) |
Apr 16, 2015 | 28.91 | 29.16 | 28.61 | 28.77 | 265,448 | -0.23(-0.80%) |
Apr 15, 2015 | 28.46 | 29.10 | 28.35 | 29.00 | 287,967 | +0.64(+2.24%) |
Apr 14, 2015 | 28.41 | 28.41 | 27.94 | 28.37 | 173,359 | -0.16(-0.55%) |
Apr 13, 2015 | 28.06 | 28.69 | 28.06 | 28.52 | 202,487 | +0.44(+1.58%) |
Apr 10, 2015 | 28.32 | 28.32 | 27.99 | 28.08 | 204,866 | -0.18(-0.65%) |
Apr 09, 2015 | 28.30 | 28.59 | 27.93 | 28.27 | 199,167 | -0.02(-0.07%) |
Apr 08, 2015 | 28.28 | 28.59 | 28.13 | 28.28 | 204,549 | -0.06(-0.23%) |
Apr 07, 2015 | 28.34 | 28.70 | 28.21 | 28.35 | 162,221 | -0.06(-0.20%) |
Apr 06, 2015 | 28.63 | 28.64 | 28.15 | 28.40 | 196,384 | -0.54(-1.88%) |
Apr 02, 2015 | 28.81 | 28.95 | 28.95 | 28.95 | 148,894 | +0.15(+0.51%) |
Apr 01, 2015 | 28.76 | 28.96 | 28.39 | 28.80 | 190,899 | -0.09(-0.32%) |
Mar 31, 2015 | 28.59 | 29.01 | 28.48 | 28.89 | 253,214 | +0.17(+0.58%) |
Mar 30, 2015 | 28.28 | 28.98 | 28.03 | 28.73 | 183,801 | +0.58(+2.07%) |
Mar 27, 2015 | 28.21 | 28.23 | 27.86 | 28.15 | 133,428 | -0.13(-0.46%) |
Mar 26, 2015 | 28.08 | 28.33 | 27.68 | 28.27 | 178,620 | +0.12(+0.43%) |
Mar 25, 2015 | 28.79 | 29.13 | 28.14 | 28.15 | 245,883 | -0.66(-2.27%) |
Mar 24, 2015 | 28.83 | 29.21 | 28.73 | 28.81 | 200,663 | -0.13(-0.45%) |
Mar 23, 2015 | 29.22 | 29.46 | 28.62 | 28.94 | 181,820 | -0.25(-0.85%) |
Mar 20, 2015 | 28.89 | 29.26 | 28.71 | 29.19 | 455,226 | +0.45(+1.57%) |
Mar 19, 2015 | 28.76 | 28.76 | 28.27 | 28.74 | 156,650 | -0.06(-0.22%) |
Mar 18, 2015 | 29.31 | 29.85 | 28.49 | 28.80 | 279,984 | -0.64(-2.16%) |
Mar 17, 2015 | 28.99 | 29.46 | 28.88 | 29.44 | 341,990 | +0.35(+1.21%) |
Mar 16, 2015 | 29.30 | 29.34 | 29.03 | 29.09 | 180,577 | -0.15(-0.50%) |
Mar 13, 2015 | 29.29 | 29.29 | 28.68 | 29.23 | 221,535 | -0.04(-0.13%) |
Mar 12, 2015 | 28.33 | 29.29 | 28.32 | 29.27 | 326,084 | +1.25(+4.45%) |
Mar 11, 2015 | 27.78 | 28.09 | 27.71 | 28.03 | 201,628 | +0.32(+1.17%) |
Mar 10, 2015 | 28.21 | 28.35 | 27.68 | 27.70 | 236,040 | -0.82(-2.87%) |
Mar 09, 2015 | 28.24 | 28.72 | 28.19 | 28.52 | 220,565 | +0.26(+0.91%) |
Mar 06, 2015 | 27.73 | 28.79 | 27.73 | 28.26 | 280,597 | +0.23(+0.82%) |
Mar 05, 2015 | 28.03 | 28.18 | 27.53 | 28.03 | 283,255 | -0.01(-0.03%) |
Mar 04, 2015 | 28.12 | 28.35 | 27.95 | 28.04 | 260,679 | -0.30(-1.07%) |
Mar 03, 2015 | 28.53 | 28.71 | 28.28 | 28.35 | 188,029 | -0.37(-1.28%) |
Mar 02, 2015 | 28.54 | 28.88 | 28.44 | 28.71 | 267,974 | +0.06(+0.22%) |
Feb 27, 2015 | 28.97 | 29.20 | 28.62 | 28.65 | 267,682 | -0.32(-1.11%) |
Feb 26, 2015 | 28.67 | 28.98 | 28.58 | 28.97 | 178,877 | +0.26(+0.90%) |
Feb 25, 2015 | 28.96 | 29.02 | 28.56 | 28.71 | 115,514 | -0.31(-1.08%) |
Feb 24, 2015 | 28.61 | 29.17 | 28.43 | 29.03 | 290,892 | +0.36(+1.25%) |
Feb 23, 2015 | 28.35 | 28.82 | 28.17 | 28.67 | 226,919 | +0.13(+0.45%) |
Feb 20, 2015 | 28.43 | 28.61 | 27.83 | 28.54 | 268,316 | +0.01(+0.03%) |
Feb 19, 2015 | 28.50 | 28.91 | 28.15 | 28.53 | 174,151 | -0.13(-0.45%) |
Feb 18, 2015 | 29.16 | 29.39 | 28.50 | 28.66 | 187,805 | -0.66(-2.26%) |
Feb 17, 2015 | 28.93 | 29.35 | 28.59 | 29.32 | 307,972 | +0.47(+1.62%) |
Feb 13, 2015 | 28.60 | 28.85 | 28.85 | 28.85 | 233,964 | +0.22(+0.77%) |
Feb 12, 2015 | 28.03 | 28.67 | 28.03 | 28.63 | 260,211 | +0.80(+2.87%) |
Feb 11, 2015 | 28.09 | 28.09 | 27.64 | 27.83 | 114,723 | -0.24(-0.85%) |
Feb 10, 2015 | 28.31 | 28.31 | 27.72 | 28.07 | 216,641 | +0.05(+0.16%) |
Feb 09, 2015 | 28.45 | 28.49 | 27.94 | 28.02 | 197,301 | -0.65(-2.27%) |
Feb 06, 2015 | 28.40 | 29.15 | 28.10 | 28.68 | 320,356 | +0.40(+1.40%) |
Feb 05, 2015 | 27.73 | 28.35 | 27.56 | 28.28 | 282,738 | +0.73(+2.63%) |
Feb 04, 2015 | 27.55 | 27.98 | 27.15 | 27.56 | 266,437 | -0.12(-0.43%) |
Feb 03, 2015 | 27.31 | 28.29 | 27.23 | 27.67 | 387,199 | +0.45(+1.65%) |