Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.04 | 26.24 | 25.81 | 26.01 | 1,519,932 | -0.12(-0.46%) |
Apr 29, 2015 | 25.60 | 26.29 | 25.59 | 26.13 | 1,787,921 | +0.28(+1.08%) |
Apr 28, 2015 | 25.86 | 25.93 | 25.62 | 25.85 | 2,442,602 | +0.01(+0.02%) |
Apr 27, 2015 | 26.17 | 26.34 | 25.84 | 25.85 | 1,985,407 | -0.37(-1.43%) |
Apr 24, 2015 | 26.33 | 26.36 | 26.16 | 26.22 | 1,760,898 | -0.04(-0.17%) |
Apr 23, 2015 | 26.13 | 26.48 | 26.13 | 26.26 | 1,257,967 | +0.06(+0.24%) |
Apr 22, 2015 | 26.02 | 26.21 | 25.89 | 26.20 | 2,101,212 | +0.34(+1.30%) |
Apr 21, 2015 | 26.19 | 26.26 | 25.75 | 25.86 | 3,371,006 | -0.19(-0.73%) |
Apr 20, 2015 | 26.21 | 26.43 | 26.03 | 26.05 | 2,393,761 | -0.06(-0.22%) |
Apr 17, 2015 | 26.30 | 26.36 | 25.98 | 26.11 | 2,390,489 | -0.27(-1.01%) |
Apr 16, 2015 | 26.49 | 26.75 | 26.22 | 26.38 | 1,549,758 | -0.43(-1.61%) |
Apr 15, 2015 | 26.59 | 27.01 | 26.50 | 26.81 | 1,695,524 | +0.22(+0.81%) |
Apr 14, 2015 | 26.47 | 26.66 | 26.40 | 26.59 | 903,621 | +0.19(+0.72%) |
Apr 13, 2015 | 26.55 | 26.66 | 26.38 | 26.40 | 876,899 | -0.13(-0.50%) |
Apr 10, 2015 | 26.45 | 26.61 | 26.45 | 26.54 | 784,382 | +0.08(+0.29%) |
Apr 09, 2015 | 26.33 | 26.55 | 26.33 | 26.46 | 868,010 | +0.06(+0.24%) |
Apr 08, 2015 | 26.43 | 26.80 | 26.31 | 26.40 | 1,153,501 | +0.06(+0.22%) |
Apr 07, 2015 | 26.38 | 26.64 | 26.32 | 26.34 | 1,196,069 | -0.04(-0.14%) |
Apr 06, 2015 | 26.15 | 26.62 | 26.08 | 26.38 | 1,891,417 | +0.25(+0.95%) |
Apr 02, 2015 | 25.74 | 26.13 | 26.13 | 26.13 | 1,463,070 | +0.44(+1.73%) |
Apr 01, 2015 | 25.66 | 25.82 | 25.48 | 25.69 | 1,507,303 | -0.01(-0.02%) |
Mar 31, 2015 | 25.23 | 25.88 | 25.14 | 25.69 | 1,543,510 | +0.29(+1.15%) |
Mar 30, 2015 | 25.34 | 25.59 | 25.34 | 25.40 | 1,750,143 | -0.01(-0.05%) |
Mar 27, 2015 | 25.48 | 25.64 | 25.29 | 25.41 | 1,170,047 | -0.12(-0.47%) |
Mar 26, 2015 | 25.65 | 25.65 | 25.33 | 25.53 | 1,585,876 | +0.00(+0.00%) |
Mar 25, 2015 | 26.01 | 26.07 | 25.48 | 25.53 | 1,399,199 | -0.39(-1.49%) |
Mar 24, 2015 | 25.76 | 26.00 | 25.73 | 25.92 | 1,417,429 | +0.21(+0.81%) |
Mar 23, 2015 | 25.85 | 25.95 | 25.71 | 25.71 | 1,319,030 | -0.13(-0.51%) |
Mar 20, 2015 | 25.67 | 25.97 | 25.65 | 25.85 | 1,623,314 | +0.41(+1.59%) |
Mar 19, 2015 | 25.69 | 25.74 | 25.41 | 25.44 | 1,184,668 | -0.39(-1.50%) |
Mar 18, 2015 | 25.52 | 25.88 | 25.33 | 25.83 | 1,506,209 | +0.25(+0.99%) |
Mar 17, 2015 | 25.31 | 25.78 | 25.27 | 25.57 | 1,421,650 | +0.12(+0.47%) |
Mar 16, 2015 | 25.21 | 25.63 | 25.20 | 25.45 | 1,329,630 | +0.27(+1.06%) |
Mar 13, 2015 | 25.29 | 25.31 | 25.10 | 25.19 | 918,922 | -0.18(-0.70%) |
Mar 12, 2015 | 25.20 | 25.52 | 25.17 | 25.36 | 1,846,119 | +0.34(+1.34%) |
Mar 11, 2015 | 24.62 | 25.10 | 24.55 | 25.03 | 1,498,311 | +0.36(+1.46%) |
Mar 10, 2015 | 24.81 | 25.03 | 24.64 | 24.67 | 1,557,663 | -0.33(-1.32%) |
Mar 09, 2015 | 24.73 | 25.12 | 24.69 | 25.00 | 1,166,230 | +0.28(+1.13%) |
Mar 06, 2015 | 25.02 | 25.08 | 24.58 | 24.72 | 1,739,048 | -0.55(-2.18%) |
Mar 05, 2015 | 25.18 | 25.38 | 25.14 | 25.27 | 1,402,294 | +0.12(+0.48%) |
Mar 04, 2015 | 24.90 | 25.26 | 24.86 | 25.15 | 1,666,499 | +0.13(+0.51%) |
Mar 03, 2015 | 24.98 | 25.11 | 24.89 | 25.02 | 1,673,837 | +0.09(+0.36%) |
Mar 02, 2015 | 24.81 | 24.96 | 24.74 | 24.93 | 1,061,933 | +0.06(+0.23%) |
Feb 27, 2015 | 25.08 | 25.17 | 24.85 | 24.88 | 1,808,258 | -0.20(-0.81%) |
Feb 26, 2015 | 25.19 | 25.24 | 25.05 | 25.08 | 962,565 | -0.15(-0.60%) |
Feb 25, 2015 | 25.28 | 25.40 | 25.11 | 25.23 | 1,203,637 | -0.06(-0.25%) |
Feb 24, 2015 | 25.16 | 25.40 | 25.10 | 25.29 | 1,302,470 | +0.11(+0.45%) |
Feb 23, 2015 | 24.86 | 25.20 | 24.76 | 25.18 | 1,304,634 | +0.29(+1.14%) |
Feb 20, 2015 | 24.67 | 24.96 | 24.67 | 24.90 | 1,238,712 | +0.16(+0.67%) |
Feb 19, 2015 | 24.70 | 24.91 | 24.61 | 24.73 | 1,379,182 | +0.15(+0.61%) |
Feb 18, 2015 | 24.59 | 24.68 | 24.40 | 24.58 | 1,801,745 | -0.13(-0.53%) |
Feb 17, 2015 | 24.43 | 24.84 | 24.38 | 24.71 | 1,841,087 | +0.34(+1.40%) |
Feb 13, 2015 | 24.21 | 24.37 | 24.37 | 24.37 | 2,652,137 | +0.17(+0.72%) |
Feb 12, 2015 | 24.05 | 24.34 | 23.89 | 24.20 | 3,228,403 | +0.22(+0.91%) |
Feb 11, 2015 | 24.37 | 24.41 | 23.57 | 23.98 | 3,200,956 | -0.62(-2.53%) |
Feb 10, 2015 | 24.76 | 24.80 | 24.45 | 24.60 | 1,522,044 | -0.10(-0.40%) |
Feb 09, 2015 | 24.77 | 24.95 | 24.64 | 24.70 | 1,174,984 | -0.04(-0.15%) |
Feb 06, 2015 | 24.94 | 25.08 | 24.59 | 24.74 | 1,528,098 | -0.15(-0.60%) |
Feb 05, 2015 | 24.85 | 24.96 | 24.74 | 24.89 | 1,274,340 | +0.14(+0.55%) |
Feb 04, 2015 | 24.36 | 24.85 | 24.36 | 24.75 | 1,257,952 | +0.21(+0.86%) |
Feb 03, 2015 | 24.33 | 24.63 | 24.20 | 24.54 | 1,033,931 | +0.29(+1.18%) |