Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.08 | 28.26 | 27.91 | 28.22 | 1,216,835 | -0.09(-0.32%) |
Apr 29, 2015 | 28.25 | 28.36 | 27.88 | 28.31 | 1,087,349 | -0.15(-0.51%) |
Apr 28, 2015 | 28.29 | 28.47 | 28.01 | 28.46 | 984,469 | +0.24(+0.84%) |
Apr 27, 2015 | 27.93 | 28.57 | 27.86 | 28.22 | 954,739 | +0.33(+1.18%) |
Apr 24, 2015 | 28.41 | 29.00 | 26.88 | 27.89 | 1,831,945 | -0.35(-1.23%) |
Apr 23, 2015 | 27.71 | 28.34 | 27.69 | 28.24 | 955,425 | +0.42(+1.51%) |
Apr 22, 2015 | 27.76 | 27.83 | 27.51 | 27.82 | 399,952 | +0.21(+0.78%) |
Apr 21, 2015 | 27.70 | 28.04 | 27.50 | 27.60 | 379,617 | -0.00(-0.02%) |
Apr 20, 2015 | 27.57 | 27.79 | 27.51 | 27.61 | 491,795 | +0.12(+0.43%) |
Apr 17, 2015 | 27.81 | 27.83 | 27.34 | 27.49 | 581,088 | -0.50(-1.79%) |
Apr 16, 2015 | 28.41 | 28.50 | 27.98 | 27.99 | 571,369 | -0.55(-1.92%) |
Apr 15, 2015 | 28.23 | 28.68 | 28.20 | 28.54 | 457,359 | +0.37(+1.33%) |
Apr 14, 2015 | 27.90 | 28.23 | 27.90 | 28.16 | 493,816 | +0.21(+0.75%) |
Apr 13, 2015 | 28.47 | 28.66 | 27.90 | 27.95 | 733,780 | -0.54(-1.91%) |
Apr 10, 2015 | 28.57 | 28.72 | 28.45 | 28.50 | 425,672 | -0.08(-0.27%) |
Apr 09, 2015 | 28.24 | 28.60 | 28.15 | 28.57 | 453,159 | +0.34(+1.20%) |
Apr 08, 2015 | 28.44 | 28.67 | 28.16 | 28.24 | 1,174,451 | -0.25(-0.87%) |
Apr 07, 2015 | 28.45 | 28.72 | 28.33 | 28.48 | 512,854 | +0.04(+0.13%) |
Apr 06, 2015 | 28.09 | 28.51 | 28.04 | 28.45 | 1,107,468 | +0.16(+0.55%) |
Apr 02, 2015 | 28.50 | 28.29 | 28.29 | 28.29 | 592,663 | -0.17(-0.59%) |
Apr 01, 2015 | 28.59 | 28.62 | 28.21 | 28.46 | 609,382 | -0.11(-0.40%) |
Mar 31, 2015 | 28.77 | 28.86 | 28.35 | 28.57 | 878,857 | -0.26(-0.92%) |
Mar 30, 2015 | 28.51 | 28.89 | 28.51 | 28.84 | 431,473 | +0.40(+1.41%) |
Mar 27, 2015 | 28.21 | 28.53 | 28.16 | 28.44 | 715,255 | +0.16(+0.55%) |
Mar 26, 2015 | 28.02 | 28.37 | 27.88 | 28.28 | 633,529 | +0.07(+0.26%) |
Mar 25, 2015 | 28.72 | 28.87 | 28.20 | 28.21 | 782,214 | -0.46(-1.61%) |
Mar 24, 2015 | 29.11 | 29.23 | 28.67 | 28.67 | 543,151 | -0.46(-1.58%) |
Mar 23, 2015 | 29.10 | 29.29 | 28.96 | 29.13 | 674,119 | +0.06(+0.22%) |
Mar 20, 2015 | 28.65 | 29.15 | 28.65 | 29.07 | 1,010,617 | +0.51(+1.78%) |
Mar 19, 2015 | 28.77 | 28.93 | 28.43 | 28.56 | 597,304 | -0.22(-0.78%) |
Mar 18, 2015 | 28.46 | 28.95 | 28.06 | 28.78 | 1,189,000 | -0.39(-1.35%) |
Mar 17, 2015 | 29.33 | 29.33 | 29.07 | 29.18 | 533,717 | -0.31(-1.05%) |
Mar 16, 2015 | 28.58 | 29.50 | 28.55 | 29.49 | 969,852 | +0.99(+3.46%) |
Mar 13, 2015 | 28.78 | 28.81 | 28.30 | 28.50 | 367,676 | -0.28(-0.98%) |
Mar 12, 2015 | 28.49 | 28.82 | 28.36 | 28.78 | 527,827 | +0.36(+1.25%) |
Mar 11, 2015 | 28.58 | 28.71 | 28.33 | 28.43 | 473,354 | -0.14(-0.48%) |
Mar 10, 2015 | 28.76 | 28.92 | 28.35 | 28.57 | 820,137 | -0.55(-1.88%) |
Mar 09, 2015 | 28.88 | 29.21 | 28.78 | 29.11 | 409,209 | +0.18(+0.63%) |
Mar 06, 2015 | 28.94 | 29.24 | 28.82 | 28.93 | 628,088 | -0.26(-0.88%) |
Mar 05, 2015 | 28.62 | 29.22 | 28.62 | 29.19 | 623,300 | +0.15(+0.50%) |
Mar 04, 2015 | 29.86 | 29.90 | 28.95 | 29.04 | 829,780 | -0.86(-2.87%) |
Mar 03, 2015 | 29.79 | 30.05 | 29.62 | 29.90 | 842,715 | -0.08(-0.27%) |
Mar 02, 2015 | 29.46 | 30.00 | 29.45 | 29.98 | 729,938 | +0.49(+1.67%) |
Feb 27, 2015 | 29.42 | 29.60 | 29.36 | 29.49 | 613,765 | +0.09(+0.31%) |
Feb 26, 2015 | 29.56 | 29.60 | 29.28 | 29.40 | 462,969 | -0.07(-0.25%) |
Feb 25, 2015 | 29.37 | 29.56 | 29.27 | 29.47 | 782,278 | +0.10(+0.34%) |
Feb 24, 2015 | 29.38 | 29.51 | 29.21 | 29.37 | 813,992 | +0.05(+0.17%) |
Feb 23, 2015 | 29.38 | 29.41 | 29.05 | 29.32 | 627,279 | -0.02(-0.08%) |
Feb 20, 2015 | 29.02 | 29.41 | 28.89 | 29.34 | 668,137 | +0.24(+0.82%) |
Feb 19, 2015 | 29.28 | 29.49 | 29.01 | 29.10 | 702,803 | -0.29(-0.99%) |
Feb 18, 2015 | 29.58 | 29.78 | 29.37 | 29.40 | 613,501 | -0.19(-0.65%) |
Feb 17, 2015 | 29.99 | 30.03 | 29.34 | 29.59 | 1,366,592 | -0.46(-1.54%) |
Feb 13, 2015 | 30.30 | 30.05 | 30.05 | 30.05 | 623,015 | -0.21(-0.69%) |
Feb 12, 2015 | 29.87 | 30.29 | 29.82 | 30.26 | 777,145 | +0.46(+1.53%) |
Feb 11, 2015 | 30.20 | 30.43 | 29.74 | 29.81 | 784,775 | -0.49(-1.62%) |
Feb 10, 2015 | 30.76 | 30.76 | 29.89 | 30.30 | 1,014,767 | -0.29(-0.95%) |
Feb 09, 2015 | 30.97 | 31.37 | 30.53 | 30.59 | 1,032,074 | -0.34(-1.09%) |
Feb 06, 2015 | 29.27 | 31.13 | 29.22 | 30.93 | 1,670,577 | +1.98(+6.82%) |
Feb 05, 2015 | 28.47 | 29.07 | 28.47 | 28.95 | 826,079 | +0.56(+1.96%) |
Feb 04, 2015 | 28.40 | 28.82 | 28.34 | 28.40 | 945,015 | -0.01(-0.03%) |
Feb 03, 2015 | 27.95 | 28.44 | 27.95 | 28.40 | 492,040 | +0.74(+2.67%) |