Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.41 | 28.72 | 27.74 | 27.80 | 1,184,752 | -0.71(-2.51%) |
Apr 29, 2015 | 27.87 | 28.63 | 27.58 | 28.51 | 1,282,426 | +0.46(+1.65%) |
Apr 28, 2015 | 27.98 | 28.34 | 27.72 | 28.05 | 736,654 | -0.02(-0.06%) |
Apr 27, 2015 | 27.49 | 28.07 | 27.49 | 28.06 | 859,617 | +0.65(+2.38%) |
Apr 24, 2015 | 27.67 | 27.71 | 27.30 | 27.41 | 600,985 | -0.16(-0.60%) |
Apr 23, 2015 | 27.29 | 27.76 | 27.08 | 27.58 | 703,821 | +0.34(+1.24%) |
Apr 22, 2015 | 26.77 | 27.25 | 26.46 | 27.24 | 667,423 | +0.49(+1.82%) |
Apr 21, 2015 | 27.40 | 27.40 | 26.64 | 26.75 | 459,232 | -0.60(-2.21%) |
Apr 20, 2015 | 27.14 | 27.42 | 27.12 | 27.36 | 602,912 | +0.35(+1.31%) |
Apr 17, 2015 | 27.25 | 27.34 | 26.89 | 27.00 | 532,753 | -0.46(-1.69%) |
Apr 16, 2015 | 27.69 | 27.96 | 27.47 | 27.47 | 1,020,405 | -0.38(-1.38%) |
Apr 15, 2015 | 27.03 | 28.05 | 26.94 | 27.85 | 1,382,974 | +0.94(+3.50%) |
Apr 14, 2015 | 26.23 | 26.91 | 26.23 | 26.91 | 679,110 | +0.64(+2.45%) |
Apr 13, 2015 | 26.16 | 26.30 | 25.97 | 26.27 | 396,927 | +0.13(+0.48%) |
Apr 10, 2015 | 26.59 | 26.59 | 25.97 | 26.14 | 849,571 | -0.36(-1.36%) |
Apr 09, 2015 | 26.62 | 27.01 | 26.45 | 26.50 | 1,132,136 | -0.23(-0.85%) |
Apr 08, 2015 | 26.92 | 27.00 | 26.40 | 26.73 | 1,164,472 | -0.27(-0.99%) |
Apr 07, 2015 | 27.54 | 27.54 | 26.91 | 27.00 | 809,429 | -0.69(-2.50%) |
Apr 06, 2015 | 26.17 | 27.91 | 26.17 | 27.69 | 2,088,477 | +1.31(+4.97%) |
Apr 02, 2015 | 26.30 | 26.38 | 26.38 | 26.38 | 699,772 | +0.05(+0.18%) |
Apr 01, 2015 | 26.39 | 26.79 | 26.23 | 26.33 | 677,722 | -0.12(-0.45%) |
Mar 31, 2015 | 26.73 | 26.80 | 26.35 | 26.45 | 762,588 | -0.47(-1.75%) |
Mar 30, 2015 | 26.85 | 26.92 | 26.52 | 26.92 | 558,266 | +0.21(+0.79%) |
Mar 27, 2015 | 26.67 | 26.77 | 26.40 | 26.70 | 557,229 | -0.02(-0.06%) |
Mar 26, 2015 | 26.80 | 27.32 | 26.63 | 26.72 | 693,831 | -0.13(-0.47%) |
Mar 25, 2015 | 26.81 | 26.97 | 26.53 | 26.85 | 907,968 | +0.13(+0.50%) |
Mar 24, 2015 | 26.48 | 26.74 | 26.19 | 26.71 | 924,367 | +0.20(+0.74%) |
Mar 23, 2015 | 26.42 | 26.67 | 26.11 | 26.52 | 725,446 | +0.08(+0.30%) |
Mar 20, 2015 | 26.24 | 26.57 | 26.12 | 26.44 | 1,105,572 | +0.37(+1.42%) |
Mar 19, 2015 | 26.30 | 26.49 | 25.95 | 26.07 | 344,460 | -0.47(-1.77%) |
Mar 18, 2015 | 25.71 | 26.68 | 25.39 | 26.54 | 801,183 | +0.71(+2.77%) |
Mar 17, 2015 | 25.81 | 25.96 | 25.60 | 25.83 | 747,620 | -0.21(-0.81%) |
Mar 16, 2015 | 25.68 | 26.07 | 25.46 | 26.04 | 805,393 | +0.35(+1.38%) |
Mar 13, 2015 | 26.16 | 26.42 | 25.24 | 25.68 | 1,321,662 | -0.64(-2.42%) |
Mar 12, 2015 | 26.04 | 26.38 | 25.75 | 26.32 | 1,209,994 | +0.22(+0.84%) |
Mar 11, 2015 | 26.50 | 26.50 | 25.62 | 26.10 | 1,106,313 | -0.41(-1.54%) |
Mar 10, 2015 | 26.47 | 26.58 | 26.10 | 26.51 | 755,599 | -0.32(-1.20%) |
Mar 09, 2015 | 26.61 | 26.89 | 26.47 | 26.83 | 625,609 | +0.31(+1.18%) |
Mar 06, 2015 | 26.85 | 27.25 | 26.39 | 26.52 | 640,016 | -0.53(-1.97%) |
Mar 05, 2015 | 27.06 | 27.15 | 26.66 | 27.05 | 647,281 | -0.11(-0.40%) |
Mar 04, 2015 | 27.84 | 28.03 | 27.02 | 27.16 | 826,598 | -0.87(-3.11%) |
Mar 03, 2015 | 27.87 | 28.12 | 27.83 | 28.03 | 685,238 | +0.09(+0.34%) |
Mar 02, 2015 | 27.42 | 27.95 | 27.15 | 27.94 | 642,047 | +0.46(+1.69%) |
Feb 27, 2015 | 27.80 | 28.11 | 27.27 | 27.47 | 1,070,877 | -0.33(-1.19%) |
Feb 26, 2015 | 28.15 | 28.18 | 27.65 | 27.80 | 609,653 | -0.38(-1.34%) |
Feb 25, 2015 | 27.64 | 28.46 | 27.64 | 28.18 | 862,361 | +0.54(+1.96%) |
Feb 24, 2015 | 27.60 | 27.89 | 27.54 | 27.64 | 732,439 | +0.00(+0.00%) |
Feb 23, 2015 | 27.65 | 27.83 | 27.35 | 27.64 | 753,176 | -0.16(-0.56%) |
Feb 20, 2015 | 27.78 | 27.89 | 27.24 | 27.80 | 830,281 | -0.05(-0.17%) |
Feb 19, 2015 | 27.25 | 27.98 | 27.03 | 27.84 | 796,565 | +0.21(+0.77%) |
Feb 18, 2015 | 27.44 | 27.89 | 27.31 | 27.63 | 889,112 | +0.05(+0.17%) |
Feb 17, 2015 | 27.77 | 27.82 | 27.22 | 27.58 | 700,599 | -0.24(-0.85%) |
Feb 13, 2015 | 27.22 | 27.82 | 27.82 | 27.82 | 1,148,070 | +0.68(+2.49%) |
Feb 12, 2015 | 27.29 | 27.40 | 26.96 | 27.14 | 2,182,921 | +0.09(+0.35%) |
Feb 11, 2015 | 27.73 | 27.75 | 27.01 | 27.05 | 1,608,561 | -0.73(-2.63%) |
Feb 10, 2015 | 28.19 | 28.19 | 27.25 | 27.78 | 1,242,749 | -0.25(-0.90%) |
Feb 09, 2015 | 27.50 | 28.17 | 27.46 | 28.03 | 1,904,918 | +0.42(+1.54%) |
Feb 06, 2015 | 27.40 | 27.76 | 27.19 | 27.61 | 1,342,051 | +0.37(+1.35%) |
Feb 05, 2015 | 26.82 | 27.40 | 26.64 | 27.24 | 1,495,790 | +0.71(+2.68%) |
Feb 04, 2015 | 27.07 | 27.07 | 26.29 | 26.53 | 2,786,929 | -0.66(-2.41%) |
Feb 03, 2015 | 26.13 | 27.33 | 25.98 | 27.18 | 2,439,684 | +1.21(+4.66%) |