Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.42 | 26.61 | 25.96 | 26.08 | 727,531 | -0.47(-1.76%) |
Apr 29, 2015 | 26.59 | 26.70 | 26.42 | 26.55 | 511,820 | -0.22(-0.83%) |
Apr 28, 2015 | 26.74 | 26.91 | 26.56 | 26.77 | 574,579 | +0.04(+0.13%) |
Apr 27, 2015 | 26.72 | 27.00 | 26.60 | 26.74 | 480,538 | +0.02(+0.09%) |
Apr 24, 2015 | 26.59 | 26.83 | 26.50 | 26.71 | 458,219 | +0.22(+0.82%) |
Apr 23, 2015 | 26.63 | 26.65 | 26.43 | 26.50 | 252,774 | -0.09(-0.34%) |
Apr 22, 2015 | 26.54 | 26.71 | 26.42 | 26.59 | 274,925 | +0.11(+0.43%) |
Apr 21, 2015 | 26.71 | 27.05 | 26.47 | 26.47 | 547,469 | -0.23(-0.85%) |
Apr 20, 2015 | 26.92 | 26.99 | 26.70 | 26.70 | 367,851 | +0.02(+0.07%) |
Apr 17, 2015 | 26.83 | 26.98 | 26.64 | 26.68 | 254,731 | -0.27(-1.02%) |
Apr 16, 2015 | 26.86 | 27.10 | 26.71 | 26.96 | 218,295 | -0.04(-0.13%) |
Apr 15, 2015 | 27.17 | 27.17 | 26.84 | 26.99 | 317,448 | -0.05(-0.20%) |
Apr 14, 2015 | 27.08 | 27.17 | 26.92 | 27.05 | 440,626 | +0.08(+0.29%) |
Apr 13, 2015 | 27.04 | 27.12 | 26.95 | 26.97 | 391,215 | -0.06(-0.22%) |
Apr 10, 2015 | 26.97 | 27.26 | 26.89 | 27.03 | 308,719 | +0.20(+0.74%) |
Apr 09, 2015 | 27.33 | 27.40 | 26.83 | 26.83 | 236,667 | -0.47(-1.71%) |
Apr 08, 2015 | 27.39 | 27.71 | 27.22 | 27.30 | 395,509 | -0.11(-0.41%) |
Apr 07, 2015 | 27.84 | 27.87 | 27.41 | 27.41 | 238,036 | -0.53(-1.90%) |
Apr 06, 2015 | 27.59 | 28.09 | 27.59 | 27.94 | 207,839 | +0.39(+1.41%) |
Apr 02, 2015 | 27.50 | 27.56 | 27.56 | 27.56 | 216,602 | +0.02(+0.09%) |
Apr 01, 2015 | 27.54 | 27.74 | 27.24 | 27.53 | 262,388 | +0.03(+0.11%) |
Mar 31, 2015 | 27.55 | 27.74 | 27.24 | 27.50 | 354,084 | -0.05(-0.20%) |
Mar 30, 2015 | 27.04 | 27.60 | 26.96 | 27.56 | 294,634 | +0.57(+2.10%) |
Mar 27, 2015 | 26.81 | 27.01 | 26.61 | 26.99 | 280,096 | +0.23(+0.87%) |
Mar 26, 2015 | 26.75 | 26.90 | 26.64 | 26.75 | 533,611 | +0.01(+0.04%) |
Mar 25, 2015 | 27.24 | 27.38 | 26.62 | 26.74 | 227,332 | -0.44(-1.61%) |
Mar 24, 2015 | 27.32 | 27.44 | 27.03 | 27.18 | 256,142 | -0.14(-0.53%) |
Mar 23, 2015 | 27.19 | 27.54 | 27.11 | 27.32 | 346,005 | +0.14(+0.53%) |
Mar 20, 2015 | 26.83 | 27.29 | 26.71 | 27.18 | 503,937 | +0.53(+1.97%) |
Mar 19, 2015 | 26.41 | 26.78 | 26.30 | 26.65 | 210,390 | +0.05(+0.18%) |
Mar 18, 2015 | 26.02 | 26.65 | 25.72 | 26.61 | 334,853 | +0.61(+2.36%) |
Mar 17, 2015 | 25.78 | 26.00 | 25.61 | 25.99 | 222,124 | +0.21(+0.83%) |
Mar 16, 2015 | 25.77 | 26.08 | 25.69 | 25.78 | 190,441 | +0.12(+0.46%) |
Mar 13, 2015 | 25.92 | 25.97 | 25.52 | 25.66 | 192,083 | -0.21(-0.81%) |
Mar 12, 2015 | 25.38 | 25.93 | 25.30 | 25.87 | 243,053 | +0.66(+2.62%) |
Mar 11, 2015 | 25.18 | 25.27 | 24.91 | 25.21 | 216,734 | +0.01(+0.02%) |
Mar 10, 2015 | 24.91 | 25.36 | 24.91 | 25.20 | 285,441 | +0.15(+0.62%) |
Mar 09, 2015 | 24.91 | 25.07 | 24.84 | 25.04 | 188,979 | +0.24(+0.96%) |
Mar 06, 2015 | 25.75 | 25.88 | 24.67 | 24.81 | 416,669 | -1.16(-4.47%) |
Mar 05, 2015 | 26.09 | 26.25 | 25.94 | 25.97 | 163,676 | -0.01(-0.05%) |
Mar 04, 2015 | 26.24 | 26.33 | 25.91 | 25.98 | 183,841 | -0.33(-1.25%) |
Mar 03, 2015 | 26.47 | 26.65 | 26.09 | 26.31 | 326,568 | -0.42(-1.58%) |
Mar 02, 2015 | 26.69 | 27.15 | 26.59 | 26.73 | 295,347 | +0.15(+0.56%) |
Feb 27, 2015 | 26.50 | 26.81 | 26.20 | 26.58 | 348,168 | +0.46(+1.78%) |
Feb 26, 2015 | 26.56 | 26.56 | 26.06 | 26.12 | 195,112 | -0.38(-1.42%) |
Feb 25, 2015 | 26.35 | 26.86 | 26.35 | 26.49 | 217,703 | +0.21(+0.82%) |
Feb 24, 2015 | 26.69 | 26.69 | 26.17 | 26.28 | 220,965 | -0.58(-2.15%) |
Feb 23, 2015 | 26.64 | 26.86 | 26.53 | 26.86 | 150,624 | +0.27(+1.01%) |
Feb 20, 2015 | 26.46 | 26.85 | 26.46 | 26.59 | 266,542 | +0.16(+0.61%) |
Feb 19, 2015 | 27.01 | 27.03 | 26.36 | 26.43 | 210,383 | -0.58(-2.14%) |
Feb 18, 2015 | 26.59 | 27.00 | 26.30 | 27.00 | 356,546 | +0.47(+1.77%) |
Feb 17, 2015 | 26.65 | 26.97 | 26.46 | 26.53 | 251,464 | -0.01(-0.04%) |
Feb 13, 2015 | 26.62 | 26.55 | 26.55 | 26.55 | 185,562 | +0.00(+0.00%) |
Feb 12, 2015 | 26.56 | 26.66 | 26.34 | 26.55 | 176,105 | +0.10(+0.38%) |
Feb 11, 2015 | 26.37 | 26.62 | 26.12 | 26.44 | 285,574 | +0.07(+0.27%) |
Feb 10, 2015 | 26.43 | 26.46 | 25.98 | 26.37 | 269,416 | -0.01(-0.02%) |
Feb 09, 2015 | 26.55 | 26.84 | 26.36 | 26.38 | 266,901 | -0.21(-0.78%) |
Feb 06, 2015 | 27.55 | 27.55 | 26.53 | 26.59 | 420,387 | -1.01(-3.68%) |
Feb 05, 2015 | 27.35 | 27.63 | 27.20 | 27.60 | 272,561 | +0.25(+0.91%) |
Feb 04, 2015 | 27.52 | 27.64 | 27.13 | 27.35 | 251,087 | -0.31(-1.14%) |
Feb 03, 2015 | 27.54 | 27.78 | 27.33 | 27.67 | 406,958 | +0.07(+0.24%) |