Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.10 | 25.23 | 24.41 | 24.56 | 1,039,266 | -0.74(-2.94%) |
Apr 29, 2015 | 25.61 | 25.76 | 25.28 | 25.31 | 483,834 | -0.54(-2.10%) |
Apr 28, 2015 | 25.42 | 25.94 | 25.28 | 25.85 | 700,997 | +0.29(+1.15%) |
Apr 27, 2015 | 25.62 | 25.87 | 25.48 | 25.55 | 1,015,048 | +0.04(+0.15%) |
Apr 24, 2015 | 25.43 | 25.56 | 25.26 | 25.52 | 451,649 | +0.18(+0.70%) |
Apr 23, 2015 | 25.28 | 25.45 | 25.08 | 25.34 | 279,177 | +0.09(+0.34%) |
Apr 22, 2015 | 24.80 | 25.26 | 24.77 | 25.25 | 713,739 | +0.52(+2.10%) |
Apr 21, 2015 | 24.76 | 24.94 | 24.67 | 24.73 | 532,526 | +0.12(+0.47%) |
Apr 20, 2015 | 24.53 | 24.89 | 24.51 | 24.62 | 691,431 | +0.17(+0.70%) |
Apr 17, 2015 | 24.54 | 24.62 | 24.28 | 24.45 | 371,382 | -0.26(-1.03%) |
Apr 16, 2015 | 24.41 | 24.71 | 24.19 | 24.70 | 278,947 | +0.31(+1.27%) |
Apr 15, 2015 | 24.63 | 24.72 | 24.21 | 24.39 | 846,279 | -0.30(-1.22%) |
Apr 14, 2015 | 24.78 | 24.91 | 24.63 | 24.70 | 395,304 | -0.05(-0.22%) |
Apr 13, 2015 | 24.73 | 25.03 | 24.73 | 24.75 | 665,903 | +0.09(+0.35%) |
Apr 10, 2015 | 24.86 | 25.07 | 24.59 | 24.66 | 824,204 | -0.02(-0.09%) |
Apr 09, 2015 | 25.46 | 25.59 | 24.43 | 24.69 | 921,623 | -0.74(-2.92%) |
Apr 08, 2015 | 25.67 | 25.72 | 25.32 | 25.43 | 692,412 | -0.27(-1.05%) |
Apr 07, 2015 | 26.27 | 26.34 | 25.50 | 25.70 | 647,268 | -0.63(-2.41%) |
Apr 06, 2015 | 26.17 | 26.36 | 26.10 | 26.34 | 350,869 | +0.13(+0.50%) |
Apr 02, 2015 | 25.95 | 26.20 | 26.20 | 26.20 | 391,634 | +0.27(+1.04%) |
Apr 01, 2015 | 26.07 | 26.16 | 25.73 | 25.93 | 478,315 | -0.24(-0.92%) |
Mar 31, 2015 | 26.19 | 26.22 | 25.83 | 26.17 | 772,126 | -0.14(-0.53%) |
Mar 30, 2015 | 26.17 | 26.34 | 25.79 | 26.31 | 473,619 | +0.24(+0.92%) |
Mar 27, 2015 | 25.68 | 26.09 | 25.57 | 26.07 | 731,966 | +0.39(+1.51%) |
Mar 26, 2015 | 26.18 | 26.31 | 25.54 | 25.69 | 641,690 | -0.58(-2.21%) |
Mar 25, 2015 | 26.57 | 26.64 | 25.95 | 26.27 | 1,577,797 | -0.08(-0.32%) |
Mar 24, 2015 | 26.18 | 26.92 | 26.15 | 26.35 | 3,941,518 | -0.07(-0.26%) |
Mar 23, 2015 | 26.44 | 26.64 | 26.27 | 26.42 | 273,765 | -0.01(-0.03%) |
Mar 20, 2015 | 26.03 | 26.52 | 25.97 | 26.43 | 675,066 | +0.59(+2.28%) |
Mar 19, 2015 | 25.48 | 25.88 | 24.91 | 25.84 | 432,212 | +0.20(+0.78%) |
Mar 18, 2015 | 25.03 | 25.66 | 24.69 | 25.64 | 441,678 | +0.49(+1.95%) |
Mar 17, 2015 | 25.16 | 25.33 | 24.82 | 25.15 | 355,820 | -0.15(-0.61%) |
Mar 16, 2015 | 25.31 | 25.56 | 25.18 | 25.30 | 334,521 | +0.19(+0.76%) |
Mar 13, 2015 | 25.62 | 25.66 | 25.00 | 25.11 | 446,775 | -0.39(-1.53%) |
Mar 12, 2015 | 24.74 | 25.60 | 24.74 | 25.50 | 451,619 | +0.95(+3.87%) |
Mar 11, 2015 | 24.43 | 24.59 | 24.22 | 24.55 | 550,660 | +0.19(+0.79%) |
Mar 10, 2015 | 24.35 | 24.68 | 24.12 | 24.36 | 468,572 | -0.24(-0.96%) |
Mar 09, 2015 | 25.21 | 25.29 | 24.45 | 24.60 | 570,318 | -0.51(-2.01%) |
Mar 06, 2015 | 25.96 | 25.96 | 24.88 | 25.10 | 591,726 | -1.18(-4.49%) |
Mar 05, 2015 | 26.63 | 26.91 | 26.18 | 26.28 | 416,224 | -0.28(-1.07%) |
Mar 04, 2015 | 27.14 | 27.15 | 26.55 | 26.57 | 264,401 | -0.58(-2.14%) |
Mar 03, 2015 | 27.23 | 27.23 | 26.83 | 27.15 | 361,917 | -0.10(-0.37%) |
Mar 02, 2015 | 27.17 | 27.82 | 27.07 | 27.25 | 306,849 | +0.02(+0.08%) |
Feb 27, 2015 | 27.17 | 27.35 | 26.96 | 27.23 | 318,850 | -0.02(-0.08%) |
Feb 26, 2015 | 27.21 | 27.29 | 26.99 | 27.25 | 230,429 | -0.04(-0.14%) |
Feb 25, 2015 | 27.55 | 27.75 | 27.24 | 27.29 | 355,085 | -0.27(-0.97%) |
Feb 24, 2015 | 28.04 | 28.04 | 27.29 | 27.55 | 334,387 | -0.51(-1.83%) |
Feb 23, 2015 | 27.71 | 28.07 | 27.50 | 28.07 | 457,340 | +0.36(+1.30%) |
Feb 20, 2015 | 27.64 | 28.23 | 27.50 | 27.71 | 486,041 | -0.18(-0.63%) |
Feb 19, 2015 | 28.16 | 28.41 | 27.65 | 27.88 | 338,111 | -0.42(-1.49%) |
Feb 18, 2015 | 28.11 | 28.31 | 27.77 | 28.30 | 404,622 | +0.09(+0.33%) |
Feb 17, 2015 | 28.24 | 28.56 | 28.16 | 28.21 | 304,860 | -0.10(-0.35%) |
Feb 13, 2015 | 28.38 | 28.31 | 28.31 | 28.31 | 432,988 | -0.09(-0.32%) |
Feb 12, 2015 | 28.35 | 28.61 | 28.25 | 28.40 | 430,957 | +0.24(+0.84%) |
Feb 11, 2015 | 28.01 | 28.36 | 27.93 | 28.17 | 289,201 | +0.06(+0.22%) |
Feb 10, 2015 | 28.17 | 28.21 | 27.73 | 28.11 | 571,592 | +0.19(+0.69%) |
Feb 09, 2015 | 27.75 | 28.31 | 27.75 | 27.91 | 358,817 | -0.33(-1.17%) |
Feb 06, 2015 | 28.34 | 28.42 | 28.01 | 28.24 | 719,254 | -0.17(-0.59%) |
Feb 05, 2015 | 28.11 | 28.47 | 27.84 | 28.41 | 738,604 | +0.44(+1.56%) |
Feb 04, 2015 | 28.27 | 28.36 | 27.94 | 27.98 | 450,962 | -0.37(-1.30%) |
Feb 03, 2015 | 27.62 | 28.42 | 27.51 | 28.34 | 498,059 | +0.45(+1.62%) |