Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.70 | 27.89 | 27.55 | 27.66 | 190,430 | -0.12(-0.43%) |
Apr 29, 2015 | 27.48 | 27.92 | 27.48 | 27.78 | 134,356 | +0.21(+0.75%) |
Apr 28, 2015 | 27.26 | 27.60 | 27.21 | 27.57 | 91,115 | +0.29(+1.08%) |
Apr 27, 2015 | 27.44 | 27.60 | 27.24 | 27.28 | 69,680 | -0.13(-0.49%) |
Apr 24, 2015 | 27.61 | 27.61 | 27.33 | 27.41 | 81,180 | -0.17(-0.60%) |
Apr 23, 2015 | 27.55 | 27.68 | 27.47 | 27.58 | 69,617 | -0.12(-0.43%) |
Apr 22, 2015 | 27.55 | 27.75 | 27.40 | 27.70 | 80,644 | +0.17(+0.63%) |
Apr 21, 2015 | 27.66 | 27.76 | 27.51 | 27.52 | 298,468 | -0.05(-0.17%) |
Apr 20, 2015 | 27.54 | 27.70 | 27.46 | 27.57 | 61,280 | +0.15(+0.55%) |
Apr 17, 2015 | 27.67 | 27.71 | 27.33 | 27.42 | 155,269 | -0.37(-1.34%) |
Apr 16, 2015 | 27.86 | 27.90 | 27.52 | 27.79 | 90,066 | -0.08(-0.28%) |
Apr 15, 2015 | 27.66 | 28.01 | 27.66 | 27.87 | 97,973 | +0.16(+0.57%) |
Apr 14, 2015 | 27.87 | 27.87 | 27.60 | 27.71 | 93,319 | -0.21(-0.77%) |
Apr 13, 2015 | 27.63 | 27.95 | 27.63 | 27.93 | 47,390 | +0.25(+0.92%) |
Apr 10, 2015 | 27.74 | 27.74 | 27.55 | 27.67 | 72,148 | -0.03(-0.11%) |
Apr 09, 2015 | 27.57 | 27.72 | 27.45 | 27.70 | 55,025 | +0.08(+0.29%) |
Apr 08, 2015 | 27.64 | 27.80 | 27.55 | 27.63 | 58,432 | -0.02(-0.09%) |
Apr 07, 2015 | 27.60 | 27.80 | 27.53 | 27.65 | 57,512 | +0.08(+0.29%) |
Apr 06, 2015 | 27.48 | 27.70 | 27.12 | 27.57 | 73,816 | -0.17(-0.60%) |
Apr 02, 2015 | 27.54 | 27.74 | 27.74 | 27.74 | 74,659 | +0.18(+0.66%) |
Apr 01, 2015 | 27.52 | 27.59 | 27.36 | 27.55 | 230,277 | -0.10(-0.34%) |
Mar 31, 2015 | 27.58 | 27.70 | 27.54 | 27.65 | 89,941 | -0.08(-0.29%) |
Mar 30, 2015 | 27.40 | 27.86 | 27.40 | 27.73 | 117,066 | +0.48(+1.75%) |
Mar 27, 2015 | 27.31 | 27.33 | 27.10 | 27.25 | 97,814 | -0.10(-0.35%) |
Mar 26, 2015 | 27.12 | 27.44 | 27.01 | 27.35 | 205,763 | +0.06(+0.20%) |
Mar 25, 2015 | 27.79 | 27.79 | 27.27 | 27.29 | 131,718 | -0.48(-1.71%) |
Mar 24, 2015 | 27.97 | 27.97 | 27.77 | 27.77 | 2,997,835 | -0.23(-0.82%) |
Mar 23, 2015 | 28.23 | 28.31 | 27.97 | 28.00 | 79,526 | -0.19(-0.67%) |
Mar 20, 2015 | 27.97 | 28.22 | 27.87 | 28.19 | 60,074 | +0.35(+1.25%) |
Mar 19, 2015 | 28.03 | 28.20 | 27.63 | 27.84 | 80,931 | -0.24(-0.84%) |
Mar 18, 2015 | 28.11 | 28.31 | 27.87 | 28.08 | 94,155 | -0.10(-0.36%) |
Mar 17, 2015 | 27.97 | 28.25 | 27.85 | 28.18 | 566,714 | +0.08(+0.28%) |
Mar 16, 2015 | 28.07 | 28.14 | 27.94 | 28.10 | 51,649 | +0.13(+0.48%) |
Mar 13, 2015 | 28.08 | 28.10 | 27.71 | 27.97 | 99,544 | -0.19(-0.67%) |
Mar 12, 2015 | 27.66 | 28.17 | 27.66 | 28.16 | 152,515 | +0.70(+2.53%) |
Mar 11, 2015 | 27.40 | 27.47 | 27.29 | 27.46 | 108,406 | +0.17(+0.64%) |
Mar 10, 2015 | 27.73 | 27.73 | 27.28 | 27.29 | 173,898 | -0.62(-2.21%) |
Mar 09, 2015 | 27.91 | 27.94 | 27.71 | 27.90 | 77,215 | +0.17(+0.60%) |
Mar 06, 2015 | 27.55 | 28.12 | 27.55 | 27.74 | 78,121 | +0.24(+0.86%) |
Mar 05, 2015 | 27.43 | 27.51 | 27.18 | 27.50 | 450,095 | +0.13(+0.46%) |
Mar 04, 2015 | 27.41 | 27.53 | 27.26 | 27.37 | 28,335 | -0.16(-0.57%) |
Mar 03, 2015 | 27.59 | 27.59 | 27.44 | 27.53 | 50,209 | -0.07(-0.26%) |
Mar 02, 2015 | 27.41 | 27.62 | 27.36 | 27.60 | 70,238 | +0.21(+0.78%) |
Feb 27, 2015 | 27.45 | 27.56 | 27.39 | 27.39 | 148,502 | -0.14(-0.52%) |
Feb 26, 2015 | 27.41 | 27.54 | 27.36 | 27.53 | 46,472 | +0.04(+0.14%) |
Feb 25, 2015 | 27.48 | 27.56 | 27.40 | 27.49 | 599,062 | +0.01(+0.03%) |
Feb 24, 2015 | 27.34 | 27.59 | 27.30 | 27.48 | 69,275 | +0.20(+0.72%) |
Feb 23, 2015 | 27.31 | 27.31 | 27.15 | 27.29 | 37,289 | -0.12(-0.43%) |
Feb 20, 2015 | 27.15 | 27.41 | 26.84 | 27.41 | 78,332 | +0.23(+0.84%) |
Feb 19, 2015 | 27.17 | 27.27 | 26.91 | 27.18 | 83,378 | -0.06(-0.20%) |
Feb 18, 2015 | 27.60 | 27.60 | 27.19 | 27.23 | 125,085 | -0.42(-1.52%) |
Feb 17, 2015 | 27.48 | 27.67 | 27.35 | 27.65 | 55,970 | +0.10(+0.37%) |
Feb 13, 2015 | 27.51 | 27.55 | 27.55 | 27.55 | 74,492 | +0.06(+0.23%) |
Feb 12, 2015 | 27.09 | 27.49 | 27.06 | 27.48 | 80,798 | +0.55(+2.03%) |
Feb 11, 2015 | 27.06 | 27.06 | 26.80 | 26.94 | 115,740 | -0.14(-0.53%) |
Feb 10, 2015 | 27.10 | 27.13 | 26.86 | 27.08 | 50,934 | +0.17(+0.65%) |
Feb 09, 2015 | 27.06 | 27.10 | 26.80 | 26.91 | 1,491,862 | -0.26(-0.96%) |
Feb 06, 2015 | 26.98 | 27.44 | 26.98 | 27.17 | 809,415 | +0.44(+1.66%) |
Feb 05, 2015 | 26.42 | 26.75 | 26.42 | 26.73 | 125,054 | +0.43(+1.62%) |
Feb 04, 2015 | 26.27 | 26.50 | 26.27 | 26.30 | 127,233 | -0.05(-0.18%) |
Feb 03, 2015 | 25.98 | 26.38 | 25.98 | 26.35 | 156,148 | +0.47(+1.83%) |