Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.82 | 26.96 | 26.51 | 26.86 | 451,090 | -0.05(-0.19%) |
Apr 29, 2015 | 27.01 | 27.14 | 26.80 | 26.91 | 395,523 | -0.13(-0.47%) |
Apr 28, 2015 | 26.78 | 27.06 | 26.78 | 27.04 | 321,562 | +0.26(+0.97%) |
Apr 27, 2015 | 26.95 | 27.17 | 26.68 | 26.78 | 352,467 | +0.00(+0.00%) |
Apr 24, 2015 | 27.01 | 27.01 | 26.61 | 26.78 | 166,386 | -0.14(-0.53%) |
Apr 23, 2015 | 26.70 | 27.04 | 26.57 | 26.92 | 240,981 | +0.21(+0.78%) |
Apr 22, 2015 | 26.82 | 26.83 | 26.50 | 26.71 | 201,812 | -0.13(-0.47%) |
Apr 21, 2015 | 26.42 | 26.92 | 26.29 | 26.83 | 207,299 | +0.49(+1.84%) |
Apr 20, 2015 | 26.31 | 26.47 | 25.98 | 26.35 | 190,376 | +0.16(+0.61%) |
Apr 17, 2015 | 26.46 | 26.56 | 26.03 | 26.19 | 323,083 | -0.47(-1.76%) |
Apr 16, 2015 | 26.81 | 26.81 | 26.56 | 26.66 | 148,398 | -0.25(-0.93%) |
Apr 15, 2015 | 26.91 | 27.00 | 26.75 | 26.91 | 316,550 | +0.06(+0.22%) |
Apr 14, 2015 | 26.79 | 26.93 | 26.60 | 26.85 | 230,958 | +0.04(+0.16%) |
Apr 13, 2015 | 26.78 | 27.00 | 26.54 | 26.81 | 271,612 | +0.08(+0.31%) |
Apr 10, 2015 | 27.20 | 27.25 | 26.70 | 26.73 | 345,151 | -0.45(-1.66%) |
Apr 09, 2015 | 27.20 | 27.43 | 27.09 | 27.18 | 1,052,764 | -0.01(-0.03%) |
Apr 08, 2015 | 26.62 | 27.25 | 26.55 | 27.19 | 369,598 | +0.52(+1.95%) |
Apr 07, 2015 | 26.92 | 26.93 | 26.62 | 26.67 | 344,384 | -0.25(-0.93%) |
Apr 06, 2015 | 26.79 | 27.05 | 26.71 | 26.92 | 705,872 | +0.08(+0.31%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 299,741 | +0.08(+0.31%) |
Apr 01, 2015 | 26.73 | 26.91 | 26.52 | 26.75 | 318,289 | +0.05(+0.19%) |
Mar 31, 2015 | 26.71 | 26.77 | 26.31 | 26.70 | 587,280 | -0.26(-0.96%) |
Mar 30, 2015 | 26.80 | 27.04 | 26.47 | 26.96 | 174,798 | +0.28(+1.03%) |
Mar 27, 2015 | 26.38 | 26.91 | 26.17 | 26.68 | 296,138 | +0.23(+0.85%) |
Mar 26, 2015 | 26.32 | 26.64 | 26.06 | 26.46 | 237,900 | +0.11(+0.41%) |
Mar 25, 2015 | 27.12 | 27.12 | 26.35 | 26.35 | 178,440 | -0.65(-2.41%) |
Mar 24, 2015 | 26.83 | 27.09 | 26.69 | 27.00 | 205,250 | +0.18(+0.65%) |
Mar 23, 2015 | 26.91 | 27.10 | 26.74 | 26.83 | 288,591 | -0.05(-0.19%) |
Mar 20, 2015 | 26.60 | 26.89 | 26.48 | 26.88 | 433,609 | +0.43(+1.64%) |
Mar 19, 2015 | 26.36 | 26.75 | 26.28 | 26.44 | 375,154 | +0.08(+0.32%) |
Mar 18, 2015 | 25.88 | 26.49 | 25.68 | 26.36 | 391,964 | +0.45(+1.74%) |
Mar 17, 2015 | 25.46 | 26.14 | 25.46 | 25.91 | 542,104 | +0.73(+2.91%) |
Mar 16, 2015 | 24.94 | 25.33 | 24.70 | 25.18 | 260,209 | +0.39(+1.58%) |
Mar 13, 2015 | 25.04 | 25.04 | 24.46 | 24.78 | 158,757 | -0.24(-0.97%) |
Mar 12, 2015 | 24.70 | 25.18 | 24.53 | 25.03 | 212,868 | +0.53(+2.14%) |
Mar 11, 2015 | 24.27 | 24.56 | 24.18 | 24.50 | 192,016 | +0.23(+0.93%) |
Mar 10, 2015 | 24.27 | 24.43 | 24.13 | 24.27 | 249,464 | -0.24(-0.99%) |
Mar 09, 2015 | 24.50 | 24.69 | 24.41 | 24.52 | 237,527 | +0.02(+0.10%) |
Mar 06, 2015 | 24.63 | 24.86 | 24.43 | 24.49 | 263,393 | -0.36(-1.44%) |
Mar 05, 2015 | 24.60 | 24.89 | 24.42 | 24.85 | 281,058 | +0.36(+1.46%) |
Mar 04, 2015 | 26.31 | 25.94 | 24.17 | 24.49 | 543,133 | -1.45(-5.59%) |
Mar 03, 2015 | 25.93 | 26.02 | 25.64 | 25.94 | 220,676 | -0.04(-0.16%) |
Mar 02, 2015 | 25.96 | 26.20 | 25.73 | 25.98 | 220,408 | +0.06(+0.23%) |
Feb 27, 2015 | 25.89 | 26.04 | 25.68 | 25.93 | 226,793 | -0.02(-0.10%) |
Feb 26, 2015 | 25.67 | 26.03 | 25.39 | 25.95 | 143,134 | +0.33(+1.27%) |
Feb 25, 2015 | 26.02 | 26.19 | 25.60 | 25.63 | 177,487 | -0.33(-1.25%) |
Feb 24, 2015 | 25.79 | 26.16 | 25.76 | 25.95 | 237,285 | +0.16(+0.61%) |
Feb 23, 2015 | 25.43 | 25.80 | 25.23 | 25.79 | 157,015 | +0.26(+1.01%) |
Feb 20, 2015 | 25.51 | 25.62 | 25.28 | 25.53 | 171,254 | -0.06(-0.23%) |
Feb 19, 2015 | 25.49 | 25.61 | 25.32 | 25.59 | 209,733 | +0.05(+0.20%) |
Feb 18, 2015 | 25.08 | 25.54 | 25.07 | 25.54 | 206,479 | +0.43(+1.69%) |
Feb 17, 2015 | 24.68 | 25.24 | 24.62 | 25.12 | 209,584 | +0.46(+1.86%) |
Feb 13, 2015 | 24.78 | 24.66 | 24.66 | 24.66 | 197,623 | -0.14(-0.57%) |
Feb 12, 2015 | 24.69 | 24.83 | 24.53 | 24.80 | 172,960 | +0.17(+0.68%) |
Feb 11, 2015 | 24.72 | 24.73 | 24.49 | 24.63 | 121,105 | -0.08(-0.34%) |
Feb 10, 2015 | 25.03 | 25.03 | 24.39 | 24.72 | 239,747 | -0.14(-0.57%) |
Feb 09, 2015 | 25.06 | 25.28 | 24.80 | 24.86 | 128,148 | -0.27(-1.06%) |
Feb 06, 2015 | 25.09 | 25.31 | 24.86 | 25.13 | 338,405 | +0.11(+0.43%) |
Feb 05, 2015 | 24.98 | 25.18 | 24.91 | 25.02 | 227,437 | +0.18(+0.70%) |
Feb 04, 2015 | 25.05 | 25.18 | 24.78 | 24.84 | 321,322 | -0.36(-1.42%) |
Feb 03, 2015 | 24.55 | 25.28 | 24.55 | 25.20 | 276,052 | +0.76(+3.10%) |