Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.94 | 27.22 | 26.31 | 26.45 | 3,180,112 | -0.58(-2.14%) |
Apr 29, 2015 | 26.85 | 27.58 | 26.76 | 27.03 | 704,491 | -0.01(-0.03%) |
Apr 28, 2015 | 26.24 | 27.22 | 26.14 | 27.04 | 605,553 | +0.65(+2.48%) |
Apr 27, 2015 | 26.53 | 26.83 | 26.10 | 26.38 | 414,119 | -0.11(-0.42%) |
Apr 24, 2015 | 26.74 | 26.74 | 26.41 | 26.50 | 338,782 | -0.21(-0.79%) |
Apr 23, 2015 | 26.55 | 26.89 | 26.31 | 26.71 | 401,261 | +0.08(+0.32%) |
Apr 22, 2015 | 26.38 | 26.68 | 26.20 | 26.62 | 342,933 | +0.22(+0.83%) |
Apr 21, 2015 | 26.49 | 26.66 | 26.35 | 26.40 | 312,967 | +0.02(+0.08%) |
Apr 20, 2015 | 26.15 | 26.54 | 26.10 | 26.38 | 256,894 | +0.29(+1.11%) |
Apr 17, 2015 | 26.24 | 26.45 | 25.94 | 26.09 | 375,889 | -0.38(-1.44%) |
Apr 16, 2015 | 26.40 | 26.60 | 26.09 | 26.47 | 300,446 | +0.01(+0.05%) |
Apr 15, 2015 | 26.29 | 26.61 | 26.14 | 26.46 | 433,368 | +0.27(+1.02%) |
Apr 14, 2015 | 26.48 | 26.54 | 26.06 | 26.19 | 305,352 | -0.34(-1.30%) |
Apr 13, 2015 | 26.16 | 26.56 | 26.06 | 26.54 | 417,214 | +0.32(+1.21%) |
Apr 10, 2015 | 26.21 | 26.29 | 25.93 | 26.22 | 336,546 | +0.10(+0.38%) |
Apr 09, 2015 | 26.15 | 26.17 | 25.75 | 26.12 | 289,268 | -0.09(-0.35%) |
Apr 08, 2015 | 26.24 | 26.43 | 26.09 | 26.21 | 348,267 | -0.08(-0.29%) |
Apr 07, 2015 | 26.20 | 26.47 | 26.12 | 26.29 | 310,721 | +0.06(+0.24%) |
Apr 06, 2015 | 26.14 | 26.46 | 25.88 | 26.23 | 498,737 | -0.22(-0.83%) |
Apr 02, 2015 | 26.35 | 26.45 | 26.45 | 26.45 | 415,240 | +0.05(+0.19%) |
Apr 01, 2015 | 26.40 | 26.52 | 26.06 | 26.40 | 493,894 | -0.06(-0.21%) |
Mar 31, 2015 | 26.31 | 26.54 | 26.24 | 26.45 | 412,612 | -0.01(-0.05%) |
Mar 30, 2015 | 26.23 | 26.64 | 26.15 | 26.47 | 337,468 | +0.36(+1.38%) |
Mar 27, 2015 | 26.19 | 26.22 | 25.91 | 26.11 | 309,510 | -0.09(-0.35%) |
Mar 26, 2015 | 26.01 | 26.36 | 25.83 | 26.20 | 453,857 | +0.07(+0.27%) |
Mar 25, 2015 | 26.57 | 26.86 | 26.11 | 26.13 | 489,075 | -0.44(-1.67%) |
Mar 24, 2015 | 26.54 | 26.97 | 26.42 | 26.57 | 456,251 | -0.11(-0.40%) |
Mar 23, 2015 | 27.07 | 27.16 | 26.57 | 26.68 | 395,202 | -0.37(-1.38%) |
Mar 20, 2015 | 26.75 | 27.16 | 26.63 | 27.05 | 4,189,352 | +0.37(+1.37%) |
Mar 19, 2015 | 26.58 | 26.69 | 26.34 | 26.69 | 361,354 | +0.06(+0.24%) |
Mar 18, 2015 | 26.93 | 27.37 | 26.46 | 26.62 | 489,706 | -0.41(-1.51%) |
Mar 17, 2015 | 26.78 | 27.07 | 26.62 | 27.03 | 446,574 | +0.12(+0.44%) |
Mar 16, 2015 | 26.75 | 27.09 | 26.75 | 26.91 | 543,781 | +0.18(+0.66%) |
Mar 13, 2015 | 26.66 | 26.75 | 26.22 | 26.74 | 501,711 | +0.00(+0.00%) |
Mar 12, 2015 | 26.14 | 26.75 | 26.12 | 26.74 | 552,613 | +0.78(+3.01%) |
Mar 11, 2015 | 25.80 | 25.99 | 25.52 | 25.95 | 417,727 | +0.29(+1.12%) |
Mar 10, 2015 | 25.92 | 26.13 | 25.61 | 25.67 | 328,915 | -0.54(-2.05%) |
Mar 09, 2015 | 25.98 | 26.31 | 25.94 | 26.20 | 429,261 | +0.24(+0.91%) |
Mar 06, 2015 | 25.80 | 26.47 | 25.79 | 25.97 | 473,210 | +0.08(+0.32%) |
Mar 05, 2015 | 25.80 | 25.94 | 25.46 | 25.88 | 258,872 | +0.06(+0.24%) |
Mar 04, 2015 | 25.96 | 26.01 | 26.01 | 25.82 | 317,876 | -0.19(-0.72%) |
Mar 03, 2015 | 26.17 | 26.32 | 25.96 | 26.01 | 311,490 | -0.31(-1.19%) |
Mar 02, 2015 | 26.17 | 26.38 | 26.08 | 26.32 | 319,515 | +0.19(+0.72%) |
Feb 27, 2015 | 26.10 | 26.37 | 25.98 | 26.13 | 331,321 | -0.08(-0.32%) |
Feb 26, 2015 | 25.73 | 26.23 | 25.73 | 26.22 | 376,918 | +0.45(+1.76%) |
Feb 25, 2015 | 25.92 | 25.95 | 25.66 | 25.76 | 162,159 | -0.22(-0.83%) |
Feb 24, 2015 | 25.74 | 26.17 | 25.71 | 25.98 | 203,989 | +0.22(+0.84%) |
Feb 23, 2015 | 25.64 | 25.77 | 25.43 | 25.76 | 246,185 | +0.01(+0.05%) |
Feb 20, 2015 | 25.53 | 25.75 | 25.01 | 25.75 | 301,026 | +0.22(+0.87%) |
Feb 19, 2015 | 25.41 | 25.68 | 25.33 | 25.53 | 277,643 | -0.05(-0.19%) |
Feb 18, 2015 | 25.82 | 25.82 | 25.39 | 25.57 | 314,599 | -0.30(-1.16%) |
Feb 17, 2015 | 25.59 | 25.89 | 25.31 | 25.87 | 329,588 | +0.17(+0.68%) |
Feb 13, 2015 | 25.70 | 25.70 | 25.70 | 25.70 | 324,445 | -0.01(-0.03%) |
Feb 12, 2015 | 25.27 | 25.73 | 25.27 | 25.71 | 393,070 | +0.61(+2.42%) |
Feb 11, 2015 | 25.14 | 25.34 | 24.95 | 25.10 | 449,170 | -0.06(-0.22%) |
Feb 10, 2015 | 25.32 | 25.44 | 24.74 | 25.16 | 435,113 | +0.14(+0.56%) |
Feb 09, 2015 | 25.24 | 25.32 | 24.93 | 25.02 | 350,763 | -0.35(-1.38%) |
Feb 06, 2015 | 25.18 | 25.61 | 25.15 | 25.37 | 518,354 | +0.31(+1.23%) |
Feb 05, 2015 | 24.77 | 25.11 | 24.64 | 25.06 | 409,129 | +0.50(+2.05%) |
Feb 04, 2015 | 24.79 | 24.94 | 24.50 | 24.56 | 416,908 | -0.29(-1.18%) |
Feb 03, 2015 | 24.80 | 25.06 | 24.59 | 24.85 | 473,014 | +0.31(+1.25%) |