Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.10 | 26.23 | 25.67 | 25.79 | 1,510,766 | -0.44(-1.68%) |
Apr 29, 2015 | 26.53 | 26.62 | 26.07 | 26.23 | 1,931,549 | -0.54(-2.00%) |
Apr 28, 2015 | 26.70 | 26.95 | 26.34 | 26.77 | 2,551,103 | -0.18(-0.68%) |
Apr 27, 2015 | 27.38 | 27.50 | 26.73 | 26.95 | 1,091,603 | -0.28(-1.02%) |
Apr 24, 2015 | 26.96 | 27.34 | 26.90 | 27.23 | 549,653 | +0.29(+1.06%) |
Apr 23, 2015 | 26.81 | 27.09 | 26.72 | 26.95 | 562,225 | +0.10(+0.36%) |
Apr 22, 2015 | 27.04 | 27.04 | 26.67 | 26.85 | 440,319 | -0.11(-0.41%) |
Apr 21, 2015 | 27.24 | 27.33 | 26.88 | 26.96 | 761,438 | -0.16(-0.60%) |
Apr 20, 2015 | 26.90 | 27.39 | 26.90 | 27.12 | 794,744 | +0.29(+1.07%) |
Apr 17, 2015 | 26.70 | 27.06 | 26.70 | 26.84 | 716,541 | -0.04(-0.14%) |
Apr 16, 2015 | 26.78 | 26.97 | 26.37 | 26.87 | 1,074,481 | +0.06(+0.22%) |
Apr 15, 2015 | 26.79 | 27.00 | 26.75 | 26.81 | 738,389 | +0.10(+0.36%) |
Apr 14, 2015 | 26.62 | 26.80 | 26.51 | 26.72 | 525,189 | +0.18(+0.69%) |
Apr 13, 2015 | 26.79 | 26.94 | 26.49 | 26.53 | 533,300 | -0.31(-1.15%) |
Apr 10, 2015 | 26.75 | 26.92 | 26.51 | 26.84 | 507,233 | +0.26(+0.97%) |
Apr 09, 2015 | 26.75 | 26.75 | 26.41 | 26.59 | 489,110 | -0.20(-0.74%) |
Apr 08, 2015 | 26.96 | 26.96 | 26.55 | 26.78 | 929,874 | -0.16(-0.60%) |
Apr 07, 2015 | 27.51 | 27.51 | 26.92 | 26.95 | 497,114 | -0.59(-2.13%) |
Apr 06, 2015 | 27.29 | 27.65 | 27.29 | 27.53 | 539,218 | +0.26(+0.94%) |
Apr 02, 2015 | 27.22 | 27.28 | 27.28 | 27.28 | 701,050 | +0.06(+0.22%) |
Apr 01, 2015 | 27.22 | 27.29 | 27.00 | 27.22 | 1,197,331 | +0.01(+0.03%) |
Mar 31, 2015 | 26.88 | 27.25 | 26.77 | 27.21 | 1,577,181 | +0.17(+0.62%) |
Mar 30, 2015 | 26.69 | 27.13 | 26.62 | 27.04 | 791,873 | +0.41(+1.54%) |
Mar 27, 2015 | 26.35 | 26.68 | 26.29 | 26.63 | 805,353 | +0.30(+1.14%) |
Mar 26, 2015 | 26.45 | 26.73 | 26.13 | 26.33 | 716,008 | -0.16(-0.61%) |
Mar 25, 2015 | 27.15 | 27.25 | 26.47 | 26.49 | 1,457,460 | -0.60(-2.22%) |
Mar 24, 2015 | 27.22 | 27.44 | 26.98 | 27.09 | 1,065,632 | -0.18(-0.67%) |
Mar 23, 2015 | 27.06 | 27.34 | 26.91 | 27.28 | 1,253,469 | +0.23(+0.87%) |
Mar 20, 2015 | 26.78 | 27.06 | 26.48 | 27.04 | 1,974,185 | +0.47(+1.75%) |
Mar 19, 2015 | 26.49 | 26.87 | 26.33 | 26.57 | 931,395 | +0.00(+0.00%) |
Mar 18, 2015 | 25.98 | 26.79 | 25.83 | 26.57 | 1,282,610 | +0.62(+2.38%) |
Mar 17, 2015 | 25.99 | 26.16 | 25.88 | 25.96 | 1,027,123 | -0.12(-0.45%) |
Mar 16, 2015 | 25.95 | 26.38 | 25.95 | 26.07 | 1,291,260 | +0.26(+1.02%) |
Mar 13, 2015 | 25.91 | 25.93 | 25.61 | 25.81 | 595,883 | -0.10(-0.39%) |
Mar 12, 2015 | 25.47 | 26.04 | 25.47 | 25.91 | 707,966 | +0.61(+2.42%) |
Mar 11, 2015 | 25.66 | 25.75 | 25.28 | 25.30 | 1,081,822 | -0.38(-1.47%) |
Mar 10, 2015 | 25.63 | 25.95 | 25.56 | 25.68 | 619,149 | -0.08(-0.31%) |
Mar 09, 2015 | 25.81 | 26.00 | 25.69 | 25.76 | 716,872 | -0.04(-0.17%) |
Mar 06, 2015 | 26.31 | 26.31 | 25.71 | 25.80 | 1,464,218 | -0.85(-3.20%) |
Mar 05, 2015 | 26.47 | 26.79 | 26.40 | 26.66 | 552,418 | +0.19(+0.72%) |
Mar 04, 2015 | 26.48 | 26.57 | 26.34 | 26.47 | 531,522 | -0.10(-0.38%) |
Mar 03, 2015 | 26.35 | 26.64 | 26.22 | 26.57 | 791,020 | +0.15(+0.55%) |
Mar 02, 2015 | 27.09 | 27.15 | 26.39 | 26.42 | 1,217,289 | -0.73(-2.68%) |
Feb 27, 2015 | 27.00 | 27.19 | 26.87 | 27.15 | 1,235,469 | +0.13(+0.49%) |
Feb 26, 2015 | 27.27 | 27.33 | 26.97 | 27.02 | 581,186 | -0.20(-0.72%) |
Feb 25, 2015 | 27.37 | 27.51 | 27.08 | 27.22 | 1,280,841 | -0.20(-0.72%) |
Feb 24, 2015 | 27.27 | 27.62 | 27.20 | 27.41 | 610,378 | +0.16(+0.59%) |
Feb 23, 2015 | 26.92 | 27.26 | 26.82 | 27.25 | 700,077 | +0.35(+1.30%) |
Feb 20, 2015 | 27.13 | 27.24 | 26.56 | 26.90 | 1,195,920 | -0.25(-0.94%) |
Feb 19, 2015 | 27.08 | 27.37 | 26.95 | 27.16 | 889,801 | +0.08(+0.30%) |
Feb 18, 2015 | 26.45 | 27.09 | 26.43 | 27.08 | 834,787 | +0.60(+2.25%) |
Feb 17, 2015 | 26.79 | 27.07 | 26.29 | 26.48 | 1,056,951 | -0.21(-0.79%) |
Feb 13, 2015 | 27.38 | 26.69 | 26.69 | 26.69 | 1,836,192 | -0.37(-1.37%) |
Feb 12, 2015 | 27.26 | 27.27 | 26.94 | 27.06 | 838,314 | -0.05(-0.19%) |
Feb 11, 2015 | 27.36 | 27.36 | 26.85 | 27.11 | 552,462 | -0.36(-1.32%) |
Feb 10, 2015 | 26.94 | 27.55 | 26.90 | 27.48 | 707,154 | +0.57(+2.11%) |
Feb 09, 2015 | 27.34 | 27.49 | 26.84 | 26.91 | 993,450 | -0.43(-1.57%) |
Feb 06, 2015 | 28.68 | 28.69 | 27.25 | 27.34 | 981,715 | -1.50(-5.20%) |
Feb 05, 2015 | 28.81 | 28.93 | 28.66 | 28.84 | 568,644 | +0.17(+0.61%) |
Feb 04, 2015 | 29.05 | 29.17 | 28.59 | 28.66 | 715,683 | -0.47(-1.60%) |
Feb 03, 2015 | 29.04 | 29.31 | 28.95 | 29.13 | 710,544 | +0.09(+0.33%) |