Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.05 | 26.24 | 25.82 | 26.02 | 1,519,532 | -0.12(-0.46%) |
Apr 29, 2015 | 25.61 | 26.30 | 25.60 | 26.14 | 1,787,450 | +0.28(+1.08%) |
Apr 28, 2015 | 25.86 | 25.94 | 25.63 | 25.86 | 2,441,959 | +0.01(+0.02%) |
Apr 27, 2015 | 26.18 | 26.35 | 25.85 | 25.85 | 1,984,884 | -0.37(-1.43%) |
Apr 24, 2015 | 26.34 | 26.37 | 26.16 | 26.23 | 1,760,434 | -0.04(-0.17%) |
Apr 23, 2015 | 26.14 | 26.49 | 26.14 | 26.27 | 1,257,635 | +0.06(+0.24%) |
Apr 22, 2015 | 26.02 | 26.22 | 25.90 | 26.21 | 2,100,658 | +0.34(+1.30%) |
Apr 21, 2015 | 26.19 | 26.26 | 25.76 | 25.87 | 3,370,118 | -0.19(-0.73%) |
Apr 20, 2015 | 26.21 | 26.43 | 26.04 | 26.06 | 2,393,131 | -0.06(-0.22%) |
Apr 17, 2015 | 26.31 | 26.37 | 25.99 | 26.12 | 2,389,859 | -0.27(-1.01%) |
Apr 16, 2015 | 26.49 | 26.76 | 26.23 | 26.38 | 1,549,350 | -0.43(-1.61%) |
Apr 15, 2015 | 26.59 | 27.02 | 26.51 | 26.82 | 1,695,077 | +0.22(+0.81%) |
Apr 14, 2015 | 26.47 | 26.66 | 26.41 | 26.60 | 903,383 | +0.19(+0.72%) |
Apr 13, 2015 | 26.56 | 26.66 | 26.39 | 26.41 | 876,668 | -0.13(-0.50%) |
Apr 10, 2015 | 26.46 | 26.61 | 26.45 | 26.54 | 784,176 | +0.08(+0.29%) |
Apr 09, 2015 | 26.34 | 26.56 | 26.33 | 26.47 | 867,781 | +0.06(+0.24%) |
Apr 08, 2015 | 26.43 | 26.80 | 26.32 | 26.40 | 1,153,197 | +0.06(+0.22%) |
Apr 07, 2015 | 26.38 | 26.65 | 26.32 | 26.35 | 1,195,754 | -0.04(-0.14%) |
Apr 06, 2015 | 26.16 | 26.63 | 26.09 | 26.38 | 1,890,919 | +0.25(+0.95%) |
Apr 02, 2015 | 25.74 | 26.14 | 26.14 | 26.14 | 1,462,684 | +0.44(+1.73%) |
Apr 01, 2015 | 25.67 | 25.83 | 25.48 | 25.69 | 1,506,906 | -0.01(-0.02%) |
Mar 31, 2015 | 25.24 | 25.89 | 25.14 | 25.70 | 1,543,104 | +0.29(+1.15%) |
Mar 30, 2015 | 25.35 | 25.60 | 25.35 | 25.41 | 1,749,682 | -0.01(-0.05%) |
Mar 27, 2015 | 25.49 | 25.64 | 25.30 | 25.42 | 1,169,739 | -0.12(-0.47%) |
Mar 26, 2015 | 25.66 | 25.66 | 25.33 | 25.54 | 1,585,458 | +0.00(+0.00%) |
Mar 25, 2015 | 26.02 | 26.07 | 25.48 | 25.54 | 1,398,830 | -0.39(-1.49%) |
Mar 24, 2015 | 25.76 | 26.00 | 25.74 | 25.93 | 1,417,055 | +0.21(+0.81%) |
Mar 23, 2015 | 25.85 | 25.95 | 25.72 | 25.72 | 1,318,682 | -0.13(-0.51%) |
Mar 20, 2015 | 25.67 | 25.97 | 25.66 | 25.85 | 1,622,887 | +0.41(+1.59%) |
Mar 19, 2015 | 25.70 | 25.74 | 25.41 | 25.45 | 1,184,356 | -0.39(-1.50%) |
Mar 18, 2015 | 25.53 | 25.88 | 25.34 | 25.83 | 1,505,812 | +0.25(+0.99%) |
Mar 17, 2015 | 25.32 | 25.79 | 25.28 | 25.58 | 1,421,275 | +0.12(+0.47%) |
Mar 16, 2015 | 25.22 | 25.64 | 25.21 | 25.46 | 1,329,280 | +0.27(+1.06%) |
Mar 13, 2015 | 25.30 | 25.32 | 25.10 | 25.19 | 918,680 | -0.18(-0.70%) |
Mar 12, 2015 | 25.21 | 25.53 | 25.17 | 25.37 | 1,845,632 | +0.34(+1.34%) |
Mar 11, 2015 | 24.62 | 25.11 | 24.55 | 25.03 | 1,497,916 | +0.36(+1.46%) |
Mar 10, 2015 | 24.82 | 25.03 | 24.65 | 24.67 | 1,557,252 | -0.33(-1.32%) |
Mar 09, 2015 | 24.74 | 25.12 | 24.69 | 25.00 | 1,165,923 | +0.28(+1.13%) |
Mar 06, 2015 | 25.03 | 25.09 | 24.59 | 24.72 | 1,738,590 | -0.55(-2.18%) |
Mar 05, 2015 | 25.19 | 25.39 | 25.15 | 25.28 | 1,401,925 | +0.12(+0.48%) |
Mar 04, 2015 | 24.90 | 25.26 | 24.87 | 25.16 | 1,666,060 | +0.13(+0.51%) |
Mar 03, 2015 | 24.98 | 25.12 | 24.90 | 25.03 | 1,673,396 | +0.09(+0.36%) |
Mar 02, 2015 | 24.82 | 24.96 | 24.74 | 24.94 | 1,061,653 | +0.06(+0.23%) |
Feb 27, 2015 | 25.09 | 25.17 | 24.86 | 24.88 | 1,807,782 | -0.20(-0.81%) |
Feb 26, 2015 | 25.20 | 25.24 | 25.05 | 25.09 | 962,311 | -0.15(-0.60%) |
Feb 25, 2015 | 25.29 | 25.40 | 25.12 | 25.24 | 1,203,320 | -0.06(-0.25%) |
Feb 24, 2015 | 25.17 | 25.40 | 25.11 | 25.30 | 1,302,127 | +0.11(+0.45%) |
Feb 23, 2015 | 24.87 | 25.21 | 24.76 | 25.19 | 1,304,291 | +0.29(+1.15%) |
Feb 20, 2015 | 24.68 | 24.97 | 24.68 | 24.90 | 1,238,386 | +0.16(+0.67%) |
Feb 19, 2015 | 24.71 | 24.91 | 24.61 | 24.74 | 1,378,818 | +0.15(+0.61%) |
Feb 18, 2015 | 24.59 | 24.69 | 24.41 | 24.59 | 1,801,271 | -0.13(-0.53%) |
Feb 17, 2015 | 24.44 | 24.84 | 24.39 | 24.72 | 1,840,602 | +0.34(+1.40%) |
Feb 13, 2015 | 24.22 | 24.38 | 24.38 | 24.38 | 2,651,438 | +0.17(+0.72%) |
Feb 12, 2015 | 24.06 | 24.34 | 23.90 | 24.20 | 3,227,553 | +0.22(+0.91%) |
Feb 11, 2015 | 24.38 | 24.42 | 23.58 | 23.98 | 3,200,113 | -0.62(-2.53%) |
Feb 10, 2015 | 24.77 | 24.81 | 24.46 | 24.61 | 1,521,643 | -0.10(-0.40%) |
Feb 09, 2015 | 24.78 | 24.95 | 24.64 | 24.71 | 1,174,674 | -0.04(-0.15%) |
Feb 06, 2015 | 24.95 | 25.09 | 24.60 | 24.74 | 1,527,696 | -0.15(-0.60%) |
Feb 05, 2015 | 24.86 | 24.97 | 24.74 | 24.89 | 1,274,005 | +0.14(+0.55%) |
Feb 04, 2015 | 24.37 | 24.85 | 24.36 | 24.75 | 1,257,620 | +0.21(+0.86%) |
Feb 03, 2015 | 24.33 | 24.64 | 24.20 | 24.54 | 1,033,658 | +0.29(+1.18%) |