Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.85 | 27.40 | 26.71 | 27.03 | 7,039,082 | +0.44(+1.67%) |
Apr 29, 2015 | 26.58 | 26.90 | 26.50 | 26.58 | 3,964,091 | -0.24(-0.90%) |
Apr 28, 2015 | 26.39 | 26.82 | 26.33 | 26.82 | 3,873,925 | +0.39(+1.46%) |
Apr 27, 2015 | 26.68 | 26.75 | 26.41 | 26.44 | 2,632,518 | -0.20(-0.73%) |
Apr 24, 2015 | 26.59 | 26.65 | 26.45 | 26.63 | 2,262,395 | +0.01(+0.02%) |
Apr 23, 2015 | 26.35 | 26.73 | 26.20 | 26.63 | 2,651,249 | +0.27(+1.04%) |
Apr 22, 2015 | 26.22 | 26.45 | 25.96 | 26.35 | 2,726,245 | +0.22(+0.82%) |
Apr 21, 2015 | 26.33 | 26.47 | 26.08 | 26.14 | 2,245,794 | -0.16(-0.62%) |
Apr 20, 2015 | 26.19 | 26.38 | 26.15 | 26.30 | 2,277,054 | +0.28(+1.08%) |
Apr 17, 2015 | 26.17 | 26.24 | 25.86 | 26.02 | 2,932,469 | -0.40(-1.53%) |
Apr 16, 2015 | 26.40 | 26.55 | 26.21 | 26.43 | 3,124,613 | -0.05(-0.17%) |
Apr 15, 2015 | 26.44 | 26.54 | 26.30 | 26.47 | 3,034,057 | +0.18(+0.67%) |
Apr 14, 2015 | 26.27 | 26.47 | 26.13 | 26.30 | 3,966,120 | +0.02(+0.07%) |
Apr 13, 2015 | 26.09 | 26.41 | 26.05 | 26.28 | 3,801,335 | +0.18(+0.68%) |
Apr 10, 2015 | 26.26 | 26.26 | 25.96 | 26.10 | 4,254,427 | -0.13(-0.50%) |
Apr 09, 2015 | 26.05 | 26.30 | 25.92 | 26.23 | 3,992,399 | +0.10(+0.40%) |
Apr 08, 2015 | 25.98 | 26.20 | 25.92 | 26.13 | 3,229,483 | +0.18(+0.70%) |
Apr 07, 2015 | 26.22 | 26.32 | 25.94 | 25.94 | 4,726,977 | -0.25(-0.95%) |
Apr 06, 2015 | 25.74 | 26.28 | 25.67 | 26.19 | 3,725,505 | +0.18(+0.68%) |
Apr 02, 2015 | 25.90 | 26.02 | 26.02 | 26.02 | 3,574,421 | +0.06(+0.23%) |
Apr 01, 2015 | 25.89 | 26.05 | 25.68 | 25.96 | 4,603,000 | +0.06(+0.23%) |
Mar 31, 2015 | 25.96 | 26.11 | 25.86 | 25.90 | 3,562,634 | -0.20(-0.78%) |
Mar 30, 2015 | 26.00 | 26.22 | 26.00 | 26.10 | 5,923,577 | +0.21(+0.81%) |
Mar 27, 2015 | 25.99 | 26.12 | 25.86 | 25.89 | 3,524,879 | -0.15(-0.58%) |
Mar 26, 2015 | 26.00 | 26.26 | 25.90 | 26.04 | 3,786,616 | -0.11(-0.42%) |
Mar 25, 2015 | 26.73 | 26.75 | 26.15 | 26.15 | 4,068,990 | -0.55(-2.08%) |
Mar 24, 2015 | 26.93 | 27.03 | 26.70 | 26.71 | 4,003,724 | -0.29(-1.09%) |
Mar 23, 2015 | 27.31 | 27.38 | 27.00 | 27.00 | 3,567,996 | -0.31(-1.12%) |
Mar 20, 2015 | 26.66 | 27.39 | 26.66 | 27.31 | 8,526,543 | +0.50(+1.85%) |
Mar 19, 2015 | 27.14 | 27.24 | 26.72 | 26.81 | 5,365,075 | -0.45(-1.65%) |
Mar 18, 2015 | 26.75 | 27.36 | 26.65 | 27.26 | 4,865,116 | +0.49(+1.83%) |
Mar 17, 2015 | 26.79 | 26.89 | 26.65 | 26.77 | 3,578,808 | -0.22(-0.82%) |
Mar 16, 2015 | 26.54 | 27.09 | 26.54 | 26.99 | 5,572,614 | +0.65(+2.48%) |
Mar 13, 2015 | 26.44 | 26.48 | 25.98 | 26.34 | 5,027,965 | -0.14(-0.54%) |
Mar 12, 2015 | 26.13 | 26.50 | 26.06 | 26.48 | 3,448,825 | +0.52(+2.01%) |
Mar 11, 2015 | 25.85 | 26.09 | 25.85 | 25.96 | 3,358,821 | +0.22(+0.86%) |
Mar 10, 2015 | 26.05 | 26.09 | 25.73 | 25.74 | 4,494,164 | -0.62(-2.35%) |
Mar 09, 2015 | 26.23 | 26.48 | 26.18 | 26.36 | 3,768,169 | +0.17(+0.65%) |
Mar 06, 2015 | 26.50 | 26.88 | 26.14 | 26.19 | 5,205,718 | -0.31(-1.16%) |
Mar 05, 2015 | 26.35 | 26.57 | 26.26 | 26.50 | 3,557,366 | +0.18(+0.67%) |
Mar 04, 2015 | 26.18 | 26.33 | 26.02 | 26.32 | 3,242,726 | +0.05(+0.17%) |
Mar 03, 2015 | 26.33 | 26.57 | 26.18 | 26.28 | 3,114,653 | -0.12(-0.47%) |
Mar 02, 2015 | 26.28 | 26.45 | 26.00 | 26.40 | 4,750,660 | +0.12(+0.47%) |
Feb 27, 2015 | 26.33 | 26.36 | 26.15 | 26.28 | 5,645,668 | -0.04(-0.15%) |
Feb 26, 2015 | 26.18 | 26.58 | 26.13 | 26.32 | 5,632,365 | +0.09(+0.35%) |
Feb 25, 2015 | 26.17 | 26.28 | 26.08 | 26.22 | 3,059,980 | -0.01(-0.02%) |
Feb 24, 2015 | 25.87 | 26.30 | 25.87 | 26.23 | 4,271,709 | +0.30(+1.16%) |
Feb 23, 2015 | 26.08 | 26.11 | 25.83 | 25.93 | 3,152,382 | -0.19(-0.72%) |
Feb 20, 2015 | 25.42 | 26.19 | 25.42 | 26.12 | 6,321,123 | +0.55(+2.17%) |
Feb 19, 2015 | 25.49 | 25.67 | 25.40 | 25.56 | 4,451,562 | +0.00(+0.00%) |
Feb 18, 2015 | 25.77 | 25.84 | 25.49 | 25.56 | 3,110,762 | -0.22(-0.84%) |
Feb 17, 2015 | 25.73 | 25.92 | 25.63 | 25.78 | 2,950,633 | +0.16(+0.61%) |
Feb 13, 2015 | 25.68 | 25.62 | 25.62 | 25.62 | 3,016,952 | -0.04(-0.15%) |
Feb 12, 2015 | 25.79 | 25.80 | 25.55 | 25.66 | 3,709,581 | +0.14(+0.53%) |
Feb 11, 2015 | 25.53 | 25.63 | 25.32 | 25.53 | 2,818,466 | +0.00(+0.00%) |
Feb 10, 2015 | 25.39 | 25.56 | 25.09 | 25.53 | 3,365,989 | +0.40(+1.60%) |
Feb 09, 2015 | 25.01 | 25.24 | 24.94 | 25.12 | 2,908,768 | -0.06(-0.26%) |
Feb 06, 2015 | 25.47 | 25.66 | 25.12 | 25.19 | 5,400,871 | -0.05(-0.21%) |
Feb 05, 2015 | 25.05 | 25.39 | 25.01 | 25.24 | 4,373,479 | +0.30(+1.22%) |
Feb 04, 2015 | 24.98 | 25.18 | 24.88 | 24.94 | 4,425,667 | -0.14(-0.54%) |
Feb 03, 2015 | 24.49 | 25.09 | 24.42 | 25.07 | 7,330,012 | +0.81(+3.34%) |