Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.96 | 26.16 | 25.74 | 25.93 | 1,524,437 | -0.12(-0.46%) |
Apr 29, 2015 | 25.53 | 26.21 | 25.52 | 26.05 | 1,793,220 | +0.28(+1.08%) |
Apr 28, 2015 | 25.78 | 25.86 | 25.55 | 25.78 | 2,449,842 | +0.01(+0.02%) |
Apr 27, 2015 | 26.10 | 26.26 | 25.76 | 25.77 | 1,991,291 | -0.37(-1.43%) |
Apr 24, 2015 | 26.26 | 26.29 | 26.08 | 26.14 | 1,766,117 | -0.04(-0.17%) |
Apr 23, 2015 | 26.05 | 26.40 | 26.05 | 26.19 | 1,261,695 | +0.06(+0.24%) |
Apr 22, 2015 | 25.94 | 26.14 | 25.81 | 26.12 | 2,107,439 | +0.33(+1.30%) |
Apr 21, 2015 | 26.11 | 26.18 | 25.67 | 25.79 | 3,380,997 | -0.19(-0.73%) |
Apr 20, 2015 | 26.13 | 26.35 | 25.95 | 25.98 | 2,400,856 | -0.06(-0.22%) |
Apr 17, 2015 | 26.22 | 26.28 | 25.91 | 26.03 | 2,397,574 | -0.27(-1.01%) |
Apr 16, 2015 | 26.41 | 26.67 | 26.14 | 26.30 | 1,554,352 | -0.43(-1.61%) |
Apr 15, 2015 | 26.51 | 26.93 | 26.43 | 26.73 | 1,700,549 | +0.21(+0.81%) |
Apr 14, 2015 | 26.39 | 26.58 | 26.32 | 26.51 | 906,299 | +0.19(+0.72%) |
Apr 13, 2015 | 26.47 | 26.58 | 26.31 | 26.32 | 879,498 | -0.13(-0.50%) |
Apr 10, 2015 | 26.38 | 26.53 | 26.37 | 26.46 | 786,707 | +0.08(+0.29%) |
Apr 09, 2015 | 26.26 | 26.47 | 26.25 | 26.38 | 870,583 | +0.06(+0.24%) |
Apr 08, 2015 | 26.35 | 26.72 | 26.24 | 26.32 | 1,156,920 | +0.06(+0.22%) |
Apr 07, 2015 | 26.30 | 26.56 | 26.24 | 26.26 | 1,199,614 | -0.04(-0.14%) |
Apr 06, 2015 | 26.07 | 26.55 | 26.00 | 26.30 | 1,897,023 | +0.25(+0.95%) |
Apr 02, 2015 | 25.66 | 26.05 | 26.05 | 26.05 | 1,467,406 | +0.44(+1.73%) |
Apr 01, 2015 | 25.59 | 25.74 | 25.40 | 25.61 | 1,511,770 | -0.01(-0.02%) |
Mar 31, 2015 | 25.16 | 25.81 | 25.06 | 25.62 | 1,548,085 | +0.29(+1.15%) |
Mar 30, 2015 | 25.27 | 25.52 | 25.27 | 25.33 | 1,755,330 | -0.01(-0.05%) |
Mar 27, 2015 | 25.41 | 25.56 | 25.22 | 25.34 | 1,173,515 | -0.12(-0.47%) |
Mar 26, 2015 | 25.57 | 25.57 | 25.25 | 25.46 | 1,590,576 | +0.00(+0.00%) |
Mar 25, 2015 | 25.93 | 25.99 | 25.40 | 25.46 | 1,403,345 | -0.39(-1.49%) |
Mar 24, 2015 | 25.68 | 25.92 | 25.66 | 25.84 | 1,421,629 | +0.21(+0.81%) |
Mar 23, 2015 | 25.77 | 25.87 | 25.64 | 25.64 | 1,322,939 | -0.13(-0.51%) |
Mar 20, 2015 | 25.59 | 25.89 | 25.57 | 25.77 | 1,628,126 | +0.40(+1.59%) |
Mar 19, 2015 | 25.62 | 25.66 | 25.33 | 25.36 | 1,188,179 | -0.39(-1.50%) |
Mar 18, 2015 | 25.45 | 25.80 | 25.26 | 25.75 | 1,510,673 | +0.25(+0.99%) |
Mar 17, 2015 | 25.24 | 25.71 | 25.19 | 25.50 | 1,425,863 | +0.12(+0.47%) |
Mar 16, 2015 | 25.14 | 25.55 | 25.12 | 25.38 | 1,333,571 | +0.27(+1.06%) |
Mar 13, 2015 | 25.22 | 25.24 | 25.02 | 25.11 | 921,646 | -0.18(-0.70%) |
Mar 12, 2015 | 25.12 | 25.45 | 25.09 | 25.29 | 1,851,590 | +0.33(+1.34%) |
Mar 11, 2015 | 24.54 | 25.03 | 24.47 | 24.95 | 1,502,752 | +0.36(+1.46%) |
Mar 10, 2015 | 24.74 | 24.95 | 24.57 | 24.59 | 1,562,279 | -0.33(-1.32%) |
Mar 09, 2015 | 24.66 | 25.04 | 24.61 | 24.92 | 1,169,686 | +0.28(+1.13%) |
Mar 06, 2015 | 24.95 | 25.00 | 24.51 | 24.64 | 1,744,202 | -0.55(-2.18%) |
Mar 05, 2015 | 25.11 | 25.31 | 25.07 | 25.19 | 1,406,450 | +0.12(+0.48%) |
Mar 04, 2015 | 24.82 | 25.18 | 24.79 | 25.07 | 1,671,438 | +0.13(+0.51%) |
Mar 03, 2015 | 24.90 | 25.04 | 24.82 | 24.95 | 1,678,798 | +0.09(+0.36%) |
Mar 02, 2015 | 24.74 | 24.88 | 24.66 | 24.86 | 1,065,080 | +0.06(+0.23%) |
Feb 27, 2015 | 25.00 | 25.09 | 24.78 | 24.80 | 1,813,618 | -0.20(-0.81%) |
Feb 26, 2015 | 25.12 | 25.16 | 24.97 | 25.00 | 965,418 | -0.15(-0.60%) |
Feb 25, 2015 | 25.21 | 25.32 | 25.04 | 25.16 | 1,207,204 | -0.06(-0.25%) |
Feb 24, 2015 | 25.09 | 25.32 | 25.03 | 25.22 | 1,306,330 | +0.11(+0.45%) |
Feb 23, 2015 | 24.79 | 25.12 | 24.68 | 25.11 | 1,308,501 | +0.28(+1.14%) |
Feb 20, 2015 | 24.60 | 24.89 | 24.60 | 24.82 | 1,242,384 | +0.16(+0.67%) |
Feb 19, 2015 | 24.63 | 24.83 | 24.53 | 24.66 | 1,383,269 | +0.15(+0.61%) |
Feb 18, 2015 | 24.51 | 24.61 | 24.33 | 24.51 | 1,807,085 | -0.13(-0.53%) |
Feb 17, 2015 | 24.36 | 24.76 | 24.31 | 24.64 | 1,846,544 | +0.34(+1.40%) |
Feb 13, 2015 | 24.14 | 24.30 | 24.30 | 24.30 | 2,659,997 | +0.17(+0.72%) |
Feb 12, 2015 | 23.98 | 24.27 | 23.82 | 24.12 | 3,237,972 | +0.22(+0.91%) |
Feb 11, 2015 | 24.30 | 24.34 | 23.50 | 23.91 | 3,210,443 | -0.62(-2.53%) |
Feb 10, 2015 | 24.69 | 24.73 | 24.38 | 24.53 | 1,526,555 | -0.10(-0.40%) |
Feb 09, 2015 | 24.70 | 24.87 | 24.56 | 24.63 | 1,178,466 | -0.04(-0.15%) |
Feb 06, 2015 | 24.87 | 25.01 | 24.52 | 24.66 | 1,532,627 | -0.15(-0.60%) |
Feb 05, 2015 | 24.78 | 24.89 | 24.66 | 24.81 | 1,278,117 | +0.14(+0.55%) |
Feb 04, 2015 | 24.29 | 24.77 | 24.28 | 24.68 | 1,261,680 | +0.21(+0.86%) |
Feb 03, 2015 | 24.25 | 24.56 | 24.12 | 24.46 | 1,036,995 | +0.29(+1.18%) |