Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.86 | 25.89 | 25.80 | 25.85 | 237,377 | -0.12(-0.46%) |
Apr 29, 2015 | 25.91 | 26.05 | 25.91 | 25.97 | 33,867 | +0.03(+0.12%) |
Apr 28, 2015 | 25.91 | 26.03 | 25.91 | 25.94 | 91,082 | +0.10(+0.39%) |
Apr 27, 2015 | 25.81 | 25.96 | 25.80 | 25.84 | 93,102 | +0.10(+0.39%) |
Apr 24, 2015 | 25.76 | 25.76 | 25.66 | 25.74 | 25,354 | +0.01(+0.05%) |
Apr 23, 2015 | 25.57 | 25.79 | 25.57 | 25.72 | 41,192 | +0.13(+0.50%) |
Apr 22, 2015 | 25.61 | 25.65 | 25.56 | 25.60 | 25,657 | +0.03(+0.12%) |
Apr 21, 2015 | 25.55 | 25.63 | 25.54 | 25.57 | 96,610 | -0.05(-0.20%) |
Apr 20, 2015 | 25.65 | 25.65 | 25.57 | 25.62 | 90,687 | -0.09(-0.35%) |
Apr 17, 2015 | 25.73 | 25.76 | 25.66 | 25.70 | 45,056 | -0.19(-0.73%) |
Apr 16, 2015 | 25.86 | 25.95 | 25.78 | 25.89 | 45,241 | +0.14(+0.54%) |
Apr 15, 2015 | 25.65 | 25.82 | 25.58 | 25.75 | 118,479 | +0.11(+0.42%) |
Apr 14, 2015 | 25.61 | 25.70 | 25.61 | 25.65 | 98,540 | +0.18(+0.72%) |
Apr 13, 2015 | 25.57 | 25.58 | 25.46 | 25.47 | 94,171 | -0.19(-0.74%) |
Apr 10, 2015 | 25.72 | 25.72 | 25.59 | 25.65 | 55,687 | -0.12(-0.47%) |
Apr 09, 2015 | 25.93 | 25.94 | 25.75 | 25.77 | 86,427 | -0.08(-0.32%) |
Apr 08, 2015 | 25.91 | 25.94 | 25.80 | 25.86 | 78,879 | +0.18(+0.71%) |
Apr 07, 2015 | 25.72 | 25.80 | 25.67 | 25.67 | 216,630 | -0.18(-0.68%) |
Apr 06, 2015 | 25.74 | 25.87 | 25.70 | 25.85 | 823,459 | +0.42(+1.66%) |
Apr 02, 2015 | 25.37 | 25.43 | 25.43 | 25.43 | 60,485 | +0.17(+0.68%) |
Apr 01, 2015 | 25.20 | 25.31 | 25.18 | 25.26 | 67,657 | +0.15(+0.60%) |
Mar 31, 2015 | 25.00 | 25.11 | 24.97 | 25.10 | 218,215 | +0.10(+0.39%) |
Mar 30, 2015 | 24.98 | 25.06 | 24.95 | 25.01 | 57,248 | -0.08(-0.31%) |
Mar 27, 2015 | 25.19 | 25.19 | 25.08 | 25.09 | 56,946 | -0.09(-0.35%) |
Mar 26, 2015 | 25.34 | 25.34 | 25.17 | 25.17 | 60,817 | -0.13(-0.52%) |
Mar 25, 2015 | 25.52 | 25.53 | 25.28 | 25.31 | 133,282 | -0.18(-0.69%) |
Mar 24, 2015 | 25.42 | 25.48 | 25.36 | 25.48 | 226,003 | +0.16(+0.65%) |
Mar 23, 2015 | 25.21 | 25.36 | 25.21 | 25.32 | 92,547 | +0.36(+1.44%) |
Mar 20, 2015 | 24.83 | 25.05 | 24.82 | 24.96 | 65,162 | +0.34(+1.38%) |
Mar 19, 2015 | 24.69 | 24.79 | 24.59 | 24.62 | 44,433 | -0.21(-0.84%) |
Mar 18, 2015 | 24.46 | 24.91 | 24.42 | 24.83 | 173,554 | +0.38(+1.57%) |
Mar 17, 2015 | 24.42 | 24.48 | 24.34 | 24.44 | 63,435 | +0.08(+0.31%) |
Mar 16, 2015 | 24.39 | 24.46 | 24.30 | 24.37 | 145,839 | +0.11(+0.47%) |
Mar 13, 2015 | 24.68 | 24.68 | 24.23 | 24.25 | 69,089 | -0.33(-1.36%) |
Mar 12, 2015 | 24.72 | 24.78 | 24.58 | 24.59 | 169,153 | +0.02(+0.08%) |
Mar 11, 2015 | 24.48 | 24.66 | 24.40 | 24.57 | 105,841 | +0.06(+0.26%) |
Mar 10, 2015 | 24.61 | 24.67 | 24.44 | 24.51 | 114,995 | -0.27(-1.09%) |
Mar 09, 2015 | 24.87 | 24.91 | 24.76 | 24.78 | 79,135 | -0.13(-0.53%) |
Mar 06, 2015 | 25.07 | 25.10 | 24.90 | 24.91 | 69,090 | -0.38(-1.49%) |
Mar 05, 2015 | 25.34 | 25.43 | 25.25 | 25.29 | 152,588 | -0.06(-0.25%) |
Mar 04, 2015 | 25.37 | 25.40 | 25.29 | 25.35 | 68,942 | -0.16(-0.64%) |
Mar 03, 2015 | 25.52 | 25.60 | 25.49 | 25.51 | 37,962 | -0.09(-0.34%) |
Mar 02, 2015 | 25.73 | 25.73 | 25.57 | 25.60 | 63,076 | -0.23(-0.91%) |
Feb 27, 2015 | 25.73 | 25.83 | 25.67 | 25.83 | 419,653 | +0.13(+0.51%) |
Feb 26, 2015 | 25.78 | 25.85 | 25.68 | 25.70 | 104,752 | -0.07(-0.27%) |
Feb 25, 2015 | 25.82 | 25.85 | 25.72 | 25.77 | 62,908 | +0.01(+0.05%) |
Feb 24, 2015 | 25.64 | 25.79 | 25.57 | 25.76 | 48,448 | +0.20(+0.79%) |
Feb 23, 2015 | 25.63 | 25.66 | 25.54 | 25.56 | 75,438 | -0.20(-0.78%) |
Feb 20, 2015 | 25.58 | 25.79 | 25.58 | 25.76 | 810,716 | +0.07(+0.27%) |
Feb 19, 2015 | 25.66 | 25.76 | 25.63 | 25.69 | 126,766 | -0.09(-0.34%) |
Feb 18, 2015 | 25.66 | 25.86 | 25.63 | 25.78 | 125,700 | +0.07(+0.27%) |
Feb 17, 2015 | 25.75 | 25.77 | 25.70 | 25.71 | 141,627 | -0.10(-0.39%) |
Feb 13, 2015 | 25.75 | 25.81 | 25.81 | 25.81 | 195,445 | +0.09(+0.37%) |
Feb 12, 2015 | 25.69 | 25.74 | 25.61 | 25.71 | 432,032 | +0.18(+0.69%) |
Feb 11, 2015 | 25.56 | 25.63 | 25.46 | 25.54 | 152,878 | -0.17(-0.66%) |
Feb 10, 2015 | 25.78 | 25.78 | 25.68 | 25.71 | 76,052 | -0.26(-0.99%) |
Feb 09, 2015 | 25.89 | 26.01 | 25.89 | 25.96 | 165,577 | -0.04(-0.17%) |
Feb 06, 2015 | 26.07 | 26.10 | 25.95 | 26.01 | 439,926 | -0.33(-1.26%) |
Feb 05, 2015 | 26.25 | 26.37 | 26.23 | 26.34 | 151,984 | +0.23(+0.89%) |
Feb 04, 2015 | 26.33 | 26.36 | 26.11 | 26.11 | 267,283 | -0.38(-1.44%) |
Feb 03, 2015 | 26.28 | 26.50 | 26.28 | 26.49 | 187,621 | +0.29(+1.12%) |