Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.02 | 26.16 | 25.72 | 25.87 | 611,200 | -0.24(-0.90%) |
Apr 29, 2015 | 26.41 | 26.47 | 25.96 | 26.11 | 549,992 | -0.36(-1.36%) |
Apr 28, 2015 | 26.10 | 26.49 | 25.93 | 26.47 | 559,119 | +0.31(+1.19%) |
Apr 27, 2015 | 26.21 | 26.29 | 26.04 | 26.16 | 467,132 | -0.03(-0.12%) |
Apr 24, 2015 | 26.10 | 26.27 | 25.75 | 26.19 | 679,987 | +0.06(+0.21%) |
Apr 23, 2015 | 25.98 | 26.25 | 25.87 | 26.13 | 453,571 | +0.14(+0.53%) |
Apr 22, 2015 | 25.93 | 26.03 | 25.71 | 26.00 | 449,536 | +0.06(+0.22%) |
Apr 21, 2015 | 26.00 | 26.07 | 25.83 | 25.94 | 410,383 | +0.06(+0.24%) |
Apr 20, 2015 | 25.58 | 25.98 | 25.58 | 25.88 | 491,656 | +0.45(+1.76%) |
Apr 17, 2015 | 25.89 | 25.95 | 25.26 | 25.43 | 442,984 | -0.67(-2.57%) |
Apr 16, 2015 | 25.94 | 26.21 | 25.94 | 26.10 | 463,569 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.31 | 25.92 | 26.00 | 669,028 | -0.04(-0.17%) |
Apr 14, 2015 | 26.01 | 26.16 | 25.75 | 26.05 | 763,471 | -0.02(-0.07%) |
Apr 13, 2015 | 26.12 | 26.30 | 26.02 | 26.07 | 339,031 | -0.21(-0.80%) |
Apr 10, 2015 | 26.42 | 26.42 | 26.18 | 26.28 | 444,325 | -0.05(-0.19%) |
Apr 09, 2015 | 26.17 | 26.35 | 26.08 | 26.33 | 477,112 | +0.15(+0.57%) |
Apr 08, 2015 | 26.09 | 26.37 | 26.02 | 26.18 | 447,573 | +0.01(+0.05%) |
Apr 07, 2015 | 26.04 | 26.44 | 26.04 | 26.17 | 671,005 | +0.06(+0.24%) |
Apr 06, 2015 | 25.81 | 26.12 | 25.68 | 26.10 | 575,452 | +0.10(+0.40%) |
Apr 02, 2015 | 25.86 | 26.00 | 26.00 | 26.00 | 524,914 | +0.11(+0.43%) |
Apr 01, 2015 | 25.82 | 25.92 | 25.49 | 25.89 | 457,989 | +0.01(+0.05%) |
Mar 31, 2015 | 25.92 | 25.97 | 25.76 | 25.88 | 606,552 | -0.17(-0.66%) |
Mar 30, 2015 | 25.95 | 26.13 | 25.92 | 26.05 | 615,805 | +0.15(+0.60%) |
Mar 27, 2015 | 25.70 | 26.00 | 25.52 | 25.89 | 932,676 | +0.26(+1.01%) |
Mar 26, 2015 | 25.28 | 25.78 | 25.19 | 25.64 | 1,137,284 | +0.17(+0.65%) |
Mar 25, 2015 | 28.12 | 28.12 | 25.37 | 25.47 | 1,877,543 | -2.73(-9.69%) |
Mar 24, 2015 | 28.90 | 28.90 | 28.16 | 28.20 | 1,009,702 | -0.64(-2.20%) |
Mar 23, 2015 | 28.46 | 29.09 | 28.37 | 28.84 | 956,642 | +0.31(+1.08%) |
Mar 20, 2015 | 27.95 | 28.60 | 27.71 | 28.53 | 1,166,693 | +0.73(+2.62%) |
Mar 19, 2015 | 27.15 | 27.82 | 26.92 | 27.80 | 729,355 | +0.72(+2.64%) |
Mar 18, 2015 | 27.03 | 27.23 | 26.95 | 27.08 | 1,260,322 | +0.06(+0.21%) |
Mar 17, 2015 | 27.13 | 27.18 | 26.99 | 27.03 | 938,818 | -0.20(-0.73%) |
Mar 16, 2015 | 27.15 | 27.49 | 27.03 | 27.23 | 865,014 | +0.19(+0.68%) |
Mar 13, 2015 | 27.41 | 27.41 | 26.74 | 27.04 | 604,988 | -0.47(-1.73%) |
Mar 12, 2015 | 27.27 | 27.56 | 27.15 | 27.52 | 479,349 | +0.28(+1.04%) |
Mar 11, 2015 | 27.12 | 27.24 | 26.86 | 27.23 | 560,752 | +0.23(+0.84%) |
Mar 10, 2015 | 27.19 | 27.21 | 26.88 | 27.00 | 432,063 | -0.43(-1.57%) |
Mar 09, 2015 | 27.20 | 27.55 | 27.11 | 27.44 | 465,700 | +0.22(+0.82%) |
Mar 06, 2015 | 27.59 | 27.60 | 27.08 | 27.21 | 414,864 | -0.47(-1.72%) |
Mar 05, 2015 | 27.80 | 27.85 | 27.53 | 27.69 | 311,861 | -0.12(-0.44%) |
Mar 04, 2015 | 27.82 | 28.03 | 27.64 | 27.81 | 531,712 | -0.14(-0.49%) |
Mar 03, 2015 | 28.14 | 28.19 | 27.73 | 27.95 | 287,668 | -0.30(-1.05%) |
Mar 02, 2015 | 27.76 | 28.27 | 27.73 | 28.24 | 528,634 | +0.48(+1.73%) |
Feb 27, 2015 | 27.71 | 28.00 | 27.65 | 27.76 | 852,565 | -0.06(-0.22%) |
Feb 26, 2015 | 27.71 | 27.88 | 27.55 | 27.82 | 494,433 | +0.06(+0.22%) |
Feb 25, 2015 | 27.97 | 27.97 | 27.66 | 27.76 | 256,763 | -0.24(-0.86%) |
Feb 24, 2015 | 28.05 | 28.05 | 27.68 | 28.00 | 348,931 | -0.06(-0.22%) |
Feb 23, 2015 | 28.31 | 28.31 | 27.86 | 28.06 | 283,345 | -0.27(-0.94%) |
Feb 20, 2015 | 28.01 | 28.34 | 27.77 | 28.33 | 514,758 | +0.26(+0.92%) |
Feb 19, 2015 | 27.75 | 28.29 | 27.49 | 28.07 | 816,421 | +0.44(+1.61%) |
Feb 18, 2015 | 27.26 | 27.66 | 27.09 | 27.63 | 595,346 | +0.34(+1.24%) |
Feb 17, 2015 | 27.42 | 27.42 | 27.12 | 27.29 | 453,995 | -0.14(-0.49%) |
Feb 13, 2015 | 26.92 | 27.42 | 27.42 | 27.42 | 576,644 | +0.41(+1.51%) |
Feb 12, 2015 | 26.47 | 27.10 | 26.43 | 27.02 | 759,332 | +0.71(+2.70%) |
Feb 11, 2015 | 25.96 | 26.36 | 25.96 | 26.31 | 664,377 | +0.33(+1.28%) |
Feb 10, 2015 | 25.92 | 26.07 | 25.71 | 25.97 | 331,643 | +0.11(+0.43%) |
Feb 09, 2015 | 25.83 | 26.03 | 25.73 | 25.86 | 548,556 | +0.01(+0.05%) |
Feb 06, 2015 | 25.80 | 26.14 | 25.76 | 25.85 | 780,249 | +0.07(+0.29%) |
Feb 05, 2015 | 26.09 | 26.09 | 25.71 | 25.78 | 735,991 | -0.17(-0.64%) |
Feb 04, 2015 | 26.31 | 26.47 | 25.75 | 25.94 | 904,650 | -0.42(-1.59%) |
Feb 03, 2015 | 25.84 | 26.41 | 25.84 | 26.36 | 618,102 | +0.57(+2.20%) |