Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.56 | 25.80 | 25.18 | 25.34 | 145,691 | -0.31(-1.19%) |
Apr 29, 2015 | 25.90 | 25.91 | 25.51 | 25.64 | 57,325 | -0.28(-1.07%) |
Apr 28, 2015 | 25.43 | 25.94 | 25.42 | 25.92 | 78,573 | +0.45(+1.76%) |
Apr 27, 2015 | 25.69 | 26.17 | 25.40 | 25.47 | 109,056 | -0.23(-0.89%) |
Apr 24, 2015 | 25.92 | 25.95 | 25.66 | 25.70 | 56,084 | -0.13(-0.52%) |
Apr 23, 2015 | 25.68 | 25.91 | 25.56 | 25.83 | 46,295 | +0.07(+0.26%) |
Apr 22, 2015 | 25.85 | 25.94 | 25.63 | 25.77 | 37,993 | -0.09(-0.33%) |
Apr 21, 2015 | 25.71 | 26.10 | 25.65 | 25.85 | 81,261 | +0.15(+0.59%) |
Apr 20, 2015 | 25.59 | 25.82 | 25.53 | 25.70 | 99,091 | +0.14(+0.56%) |
Apr 17, 2015 | 25.50 | 25.64 | 25.34 | 25.56 | 116,929 | -0.18(-0.70%) |
Apr 16, 2015 | 25.57 | 25.79 | 25.39 | 25.74 | 113,207 | +0.19(+0.75%) |
Apr 15, 2015 | 25.73 | 25.76 | 25.51 | 25.55 | 116,174 | -0.07(-0.26%) |
Apr 14, 2015 | 25.62 | 25.81 | 25.25 | 25.62 | 129,650 | +0.00(+0.00%) |
Apr 13, 2015 | 25.42 | 25.77 | 25.42 | 25.62 | 70,411 | +0.13(+0.52%) |
Apr 10, 2015 | 25.54 | 25.74 | 25.38 | 25.48 | 54,178 | -0.07(-0.26%) |
Apr 09, 2015 | 25.65 | 25.89 | 25.24 | 25.55 | 62,219 | -0.17(-0.67%) |
Apr 08, 2015 | 25.82 | 25.82 | 25.65 | 25.72 | 113,855 | -0.10(-0.37%) |
Apr 07, 2015 | 26.12 | 26.25 | 25.76 | 25.82 | 65,015 | -0.28(-1.06%) |
Apr 06, 2015 | 25.99 | 26.17 | 25.84 | 26.09 | 115,103 | -0.09(-0.33%) |
Apr 02, 2015 | 26.37 | 26.18 | 26.18 | 26.18 | 57,672 | -0.10(-0.40%) |
Apr 01, 2015 | 26.61 | 26.72 | 26.10 | 26.28 | 123,324 | -0.25(-0.93%) |
Mar 31, 2015 | 26.94 | 26.94 | 26.38 | 26.53 | 145,858 | -0.41(-1.52%) |
Mar 30, 2015 | 26.23 | 27.07 | 26.23 | 26.94 | 72,336 | +0.80(+3.06%) |
Mar 27, 2015 | 26.20 | 26.24 | 25.88 | 26.14 | 49,100 | -0.10(-0.40%) |
Mar 26, 2015 | 26.31 | 26.42 | 26.15 | 26.24 | 66,013 | -0.17(-0.65%) |
Mar 25, 2015 | 26.86 | 26.88 | 26.33 | 26.42 | 109,653 | -0.38(-1.42%) |
Mar 24, 2015 | 27.02 | 27.08 | 26.44 | 26.80 | 70,732 | -0.22(-0.81%) |
Mar 23, 2015 | 26.64 | 27.14 | 26.61 | 27.02 | 94,823 | +0.42(+1.58%) |
Mar 20, 2015 | 26.45 | 26.70 | 26.14 | 26.60 | 115,278 | +0.34(+1.31%) |
Mar 19, 2015 | 26.38 | 26.59 | 26.10 | 26.25 | 60,125 | -0.27(-1.01%) |
Mar 18, 2015 | 25.95 | 26.53 | 25.83 | 26.52 | 81,909 | +0.45(+1.72%) |
Mar 17, 2015 | 25.97 | 26.09 | 25.46 | 26.07 | 102,334 | -0.05(-0.18%) |
Mar 16, 2015 | 26.54 | 26.64 | 25.90 | 26.12 | 115,220 | -0.18(-0.69%) |
Mar 13, 2015 | 26.17 | 26.43 | 25.93 | 26.30 | 89,807 | +0.18(+0.69%) |
Mar 12, 2015 | 25.82 | 26.24 | 25.82 | 26.12 | 88,719 | +0.54(+2.13%) |
Mar 11, 2015 | 25.51 | 25.62 | 25.39 | 25.58 | 100,361 | +0.06(+0.22%) |
Mar 10, 2015 | 25.42 | 25.60 | 25.20 | 25.52 | 107,594 | -0.05(-0.19%) |
Mar 09, 2015 | 25.34 | 25.64 | 25.34 | 25.57 | 60,771 | +0.21(+0.82%) |
Mar 06, 2015 | 25.28 | 25.64 | 25.11 | 25.36 | 108,657 | -0.15(-0.60%) |
Mar 05, 2015 | 25.59 | 25.72 | 25.30 | 25.51 | 62,334 | -0.08(-0.30%) |
Mar 04, 2015 | 25.50 | 25.62 | 25.18 | 25.59 | 102,658 | -0.09(-0.33%) |
Mar 03, 2015 | 25.88 | 25.88 | 25.62 | 25.67 | 132,920 | -0.36(-1.39%) |
Mar 02, 2015 | 25.19 | 26.05 | 25.18 | 26.03 | 106,955 | +0.80(+3.16%) |
Feb 27, 2015 | 26.05 | 26.09 | 25.22 | 25.24 | 82,312 | -0.84(-3.21%) |
Feb 26, 2015 | 26.15 | 26.33 | 26.01 | 26.07 | 53,602 | -0.07(-0.25%) |
Feb 25, 2015 | 25.92 | 26.17 | 25.88 | 26.14 | 153,343 | +0.15(+0.58%) |
Feb 24, 2015 | 25.42 | 26.03 | 25.42 | 25.99 | 110,621 | +0.63(+2.47%) |
Feb 23, 2015 | 25.43 | 25.52 | 24.95 | 25.36 | 116,068 | +0.05(+0.19%) |
Feb 20, 2015 | 25.98 | 25.98 | 25.23 | 25.31 | 128,471 | -0.64(-2.45%) |
Feb 19, 2015 | 25.71 | 26.14 | 25.53 | 25.95 | 152,472 | +0.23(+0.89%) |
Feb 18, 2015 | 25.44 | 25.81 | 25.34 | 25.72 | 130,348 | +0.16(+0.63%) |
Feb 17, 2015 | 24.94 | 25.85 | 24.89 | 25.56 | 211,239 | +0.65(+2.59%) |
Feb 13, 2015 | 24.71 | 24.91 | 24.91 | 24.91 | 197,344 | +0.25(+1.00%) |
Feb 12, 2015 | 24.32 | 24.73 | 24.22 | 24.66 | 143,522 | +0.39(+1.60%) |
Feb 11, 2015 | 24.06 | 24.51 | 23.87 | 24.28 | 255,156 | +0.16(+0.67%) |
Feb 10, 2015 | 24.11 | 24.24 | 23.71 | 24.11 | 185,194 | +0.02(+0.08%) |
Feb 09, 2015 | 23.90 | 24.54 | 23.50 | 24.09 | 395,556 | -0.79(-3.17%) |
Feb 06, 2015 | 26.09 | 26.10 | 23.59 | 24.88 | 490,757 | -2.03(-7.55%) |
Feb 05, 2015 | 26.36 | 27.02 | 26.29 | 26.92 | 153,377 | +0.48(+1.80%) |
Feb 04, 2015 | 26.59 | 26.76 | 26.02 | 26.44 | 134,326 | -0.34(-1.28%) |
Feb 03, 2015 | 26.35 | 27.09 | 26.26 | 26.78 | 132,351 | +0.59(+2.25%) |