Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.70 | 26.82 | 26.54 | 26.81 | 101,744 | +0.12(+0.45%) |
Apr 29, 2015 | 26.63 | 26.71 | 26.59 | 26.69 | 22,452 | +0.05(+0.19%) |
Apr 28, 2015 | 26.58 | 26.67 | 26.51 | 26.64 | 68,581 | +0.05(+0.19%) |
Apr 27, 2015 | 26.67 | 26.67 | 26.52 | 26.59 | 33,046 | -0.08(-0.30%) |
Apr 24, 2015 | 26.77 | 26.86 | 26.50 | 26.67 | 61,355 | -0.13(-0.49%) |
Apr 23, 2015 | 26.58 | 26.80 | 26.58 | 26.80 | 54,079 | +0.13(+0.49%) |
Apr 22, 2015 | 26.54 | 26.70 | 26.53 | 26.67 | 51,658 | +0.19(+0.72%) |
Apr 21, 2015 | 26.46 | 26.58 | 26.40 | 26.48 | 54,586 | +0.06(+0.23%) |
Apr 20, 2015 | 26.49 | 26.54 | 26.38 | 26.42 | 53,960 | +0.05(+0.19%) |
Apr 17, 2015 | 26.62 | 26.73 | 26.37 | 26.37 | 158,818 | -0.26(-0.98%) |
Apr 16, 2015 | 26.76 | 26.77 | 26.60 | 26.63 | 31,404 | -0.14(-0.52%) |
Apr 15, 2015 | 26.77 | 26.82 | 26.70 | 26.77 | 42,780 | -0.02(-0.07%) |
Apr 14, 2015 | 26.86 | 26.92 | 26.79 | 26.79 | 16,053 | -0.06(-0.22%) |
Apr 13, 2015 | 26.58 | 26.87 | 26.58 | 26.85 | 33,395 | +0.07(+0.26%) |
Apr 10, 2015 | 26.73 | 26.88 | 26.73 | 26.78 | 25,923 | +0.01(+0.04%) |
Apr 09, 2015 | 26.79 | 26.88 | 26.73 | 26.77 | 27,982 | +0.00(+0.00%) |
Apr 08, 2015 | 26.65 | 26.78 | 26.65 | 26.77 | 34,408 | +0.08(+0.29%) |
Apr 07, 2015 | 26.69 | 26.71 | 26.61 | 26.69 | 28,485 | -0.01(-0.04%) |
Apr 06, 2015 | 26.75 | 26.79 | 26.66 | 26.70 | 24,123 | -0.03(-0.11%) |
Apr 02, 2015 | 26.73 | 26.73 | 26.73 | 0 | -0.30(-1.11%) | |
Apr 01, 2015 | 26.96 | 27.03 | 26.94 | 27.03 | 11,865 | -0.01(-0.04%) |
Mar 31, 2015 | 26.95 | 27.06 | 26.94 | 27.04 | 15,352 | +0.00(+0.00%) |
Mar 30, 2015 | 26.96 | 27.04 | 26.90 | 27.04 | 38,594 | +0.03(+0.11%) |
Mar 27, 2015 | 26.90 | 27.07 | 26.90 | 27.01 | 28,259 | +0.03(+0.11%) |
Mar 26, 2015 | 26.89 | 26.99 | 26.89 | 26.98 | 21,639 | -0.01(-0.02%) |
Mar 25, 2015 | 26.94 | 26.99 | 26.92 | 26.99 | 18,234 | +0.06(+0.21%) |
Mar 24, 2015 | 26.86 | 26.95 | 26.86 | 26.93 | 17,459 | -0.01(-0.04%) |
Mar 23, 2015 | 26.86 | 26.94 | 26.86 | 26.94 | 17,612 | +0.00(+0.00%) |
Mar 20, 2015 | 26.83 | 26.94 | 26.73 | 26.94 | 34,697 | +0.06(+0.22%) |
Mar 19, 2015 | 26.90 | 26.94 | 26.84 | 26.88 | 21,706 | -0.06(-0.22%) |
Mar 18, 2015 | 26.63 | 27.00 | 26.54 | 26.94 | 34,662 | +0.28(+1.05%) |
Mar 17, 2015 | 26.63 | 26.66 | 26.56 | 26.66 | 10,862 | +0.06(+0.23%) |
Mar 16, 2015 | 26.60 | 26.64 | 26.59 | 26.60 | 10,592 | +0.00(+0.00%) |
Mar 13, 2015 | 26.63 | 26.63 | 26.55 | 26.60 | 22,704 | -0.01(-0.04%) |
Mar 12, 2015 | 26.70 | 26.71 | 26.61 | 26.61 | 11,831 | -0.04(-0.15%) |
Mar 11, 2015 | 26.65 | 26.74 | 26.60 | 26.65 | 26,577 | +0.04(+0.15%) |
Mar 10, 2015 | 26.77 | 26.77 | 26.45 | 26.61 | 76,438 | -0.19(-0.71%) |
Mar 09, 2015 | 26.78 | 26.82 | 26.68 | 26.80 | 48,329 | +0.02(+0.07%) |
Mar 06, 2015 | 26.84 | 26.93 | 26.77 | 26.78 | 56,793 | -0.19(-0.70%) |
Mar 05, 2015 | 26.93 | 27.01 | 26.91 | 26.97 | 44,446 | +0.01(+0.04%) |
Mar 04, 2015 | 27.06 | 26.81 | 26.96 | 78,793 | -0.09(-0.33%) | |
Mar 03, 2015 | 26.91 | 27.09 | 26.91 | 27.05 | 40,205 | +0.10(+0.37%) |
Mar 02, 2015 | 26.87 | 27.01 | 26.87 | 26.95 | 59,434 | +0.01(+0.04%) |
Feb 27, 2015 | 26.86 | 26.98 | 26.86 | 26.94 | 28,170 | +0.05(+0.19%) |
Feb 26, 2015 | 26.72 | 26.90 | 26.72 | 26.89 | 54,572 | +0.14(+0.52%) |
Feb 25, 2015 | 26.84 | 26.89 | 26.73 | 26.75 | 37,172 | -0.08(-0.30%) |
Feb 24, 2015 | 26.70 | 26.84 | 26.70 | 26.83 | 25,404 | +0.09(+0.34%) |
Feb 23, 2015 | 26.75 | 26.85 | 26.67 | 26.74 | 45,627 | +0.11(+0.41%) |
Feb 20, 2015 | 26.42 | 26.69 | 26.42 | 26.63 | 67,527 | +0.26(+0.99%) |
Feb 19, 2015 | 26.15 | 26.37 | 26.15 | 26.37 | 27,862 | +0.06(+0.24%) |
Feb 18, 2015 | 26.37 | 26.40 | 26.08 | 26.31 | 58,642 | -0.58(-2.17%) |
Feb 17, 2015 | 26.99 | 27.03 | 26.86 | 26.89 | 34,984 | -0.14(-0.52%) |
Feb 13, 2015 | 27.03 | 27.03 | 27.03 | 0 | +0.09(+0.33%) | |
Feb 12, 2015 | 26.82 | 26.98 | 26.81 | 26.94 | 21,373 | +0.09(+0.34%) |
Feb 11, 2015 | 26.71 | 26.85 | 26.71 | 26.85 | 31,505 | +0.05(+0.19%) |
Feb 10, 2015 | 26.84 | 26.84 | 26.70 | 26.80 | 33,696 | -0.01(-0.04%) |
Feb 09, 2015 | 26.81 | 26.86 | 26.79 | 26.81 | 11,968 | -0.04(-0.15%) |
Feb 06, 2015 | 26.85 | 26.85 | 26.75 | 26.85 | 13,091 | +0.01(+0.04%) |
Feb 05, 2015 | 26.75 | 26.85 | 26.72 | 26.84 | 27,176 | +0.03(+0.11%) |
Feb 04, 2015 | 26.71 | 26.84 | 26.61 | 26.81 | 32,322 | +0.07(+0.26%) |
Feb 03, 2015 | 26.72 | 26.80 | 26.69 | 26.74 | 17,717 | +0.05(+0.19%) |