Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.97 | 26.01 | 25.91 | 25.97 | 236,327 | -0.12(-0.46%) |
Apr 29, 2015 | 26.02 | 26.17 | 26.02 | 26.09 | 33,718 | +0.03(+0.12%) |
Apr 28, 2015 | 26.02 | 26.15 | 26.02 | 26.05 | 90,679 | +0.10(+0.39%) |
Apr 27, 2015 | 25.93 | 26.08 | 25.92 | 25.95 | 92,690 | +0.10(+0.39%) |
Apr 24, 2015 | 25.87 | 25.87 | 25.77 | 25.85 | 25,242 | +0.01(+0.05%) |
Apr 23, 2015 | 25.68 | 25.90 | 25.68 | 25.84 | 41,009 | +0.13(+0.50%) |
Apr 22, 2015 | 25.72 | 25.77 | 25.67 | 25.71 | 25,543 | +0.03(+0.12%) |
Apr 21, 2015 | 25.67 | 25.75 | 25.65 | 25.68 | 96,182 | -0.05(-0.20%) |
Apr 20, 2015 | 25.76 | 25.77 | 25.68 | 25.73 | 90,286 | -0.09(-0.35%) |
Apr 17, 2015 | 25.84 | 25.88 | 25.77 | 25.82 | 44,857 | -0.19(-0.73%) |
Apr 16, 2015 | 25.98 | 26.07 | 25.90 | 26.01 | 45,041 | +0.14(+0.54%) |
Apr 15, 2015 | 25.76 | 25.94 | 25.70 | 25.87 | 117,955 | +0.11(+0.42%) |
Apr 14, 2015 | 25.72 | 25.82 | 25.72 | 25.76 | 98,104 | +0.18(+0.72%) |
Apr 13, 2015 | 25.69 | 25.69 | 25.57 | 25.58 | 93,755 | -0.19(-0.74%) |
Apr 10, 2015 | 25.84 | 25.84 | 25.70 | 25.77 | 55,441 | -0.12(-0.47%) |
Apr 09, 2015 | 26.05 | 26.06 | 25.87 | 25.89 | 86,045 | -0.08(-0.32%) |
Apr 08, 2015 | 26.02 | 26.06 | 25.91 | 25.97 | 78,530 | +0.18(+0.71%) |
Apr 07, 2015 | 25.84 | 25.91 | 25.79 | 25.79 | 215,672 | -0.18(-0.68%) |
Apr 06, 2015 | 25.86 | 25.98 | 25.82 | 25.96 | 819,817 | +0.43(+1.66%) |
Apr 02, 2015 | 25.48 | 25.54 | 25.54 | 25.54 | 60,217 | +0.17(+0.68%) |
Apr 01, 2015 | 25.31 | 25.43 | 25.29 | 25.37 | 67,358 | +0.15(+0.60%) |
Mar 31, 2015 | 25.11 | 25.22 | 25.08 | 25.22 | 217,250 | +0.10(+0.39%) |
Mar 30, 2015 | 25.10 | 25.17 | 25.06 | 25.12 | 56,995 | -0.08(-0.31%) |
Mar 27, 2015 | 25.30 | 25.30 | 25.19 | 25.20 | 56,694 | -0.09(-0.35%) |
Mar 26, 2015 | 25.45 | 25.45 | 25.29 | 25.29 | 60,548 | -0.13(-0.52%) |
Mar 25, 2015 | 25.63 | 25.64 | 25.39 | 25.42 | 132,693 | -0.18(-0.69%) |
Mar 24, 2015 | 25.53 | 25.60 | 25.47 | 25.60 | 225,004 | +0.16(+0.65%) |
Mar 23, 2015 | 25.32 | 25.47 | 25.32 | 25.43 | 92,137 | +0.36(+1.44%) |
Mar 20, 2015 | 24.94 | 25.16 | 24.93 | 25.07 | 64,874 | +0.34(+1.38%) |
Mar 19, 2015 | 24.80 | 24.90 | 24.70 | 24.73 | 44,236 | -0.21(-0.84%) |
Mar 18, 2015 | 24.57 | 25.02 | 24.53 | 24.94 | 172,786 | +0.39(+1.57%) |
Mar 17, 2015 | 24.53 | 24.59 | 24.45 | 24.55 | 63,155 | +0.08(+0.31%) |
Mar 16, 2015 | 24.50 | 24.57 | 24.41 | 24.48 | 145,194 | +0.11(+0.47%) |
Mar 13, 2015 | 24.79 | 24.79 | 24.34 | 24.36 | 68,783 | -0.33(-1.36%) |
Mar 12, 2015 | 24.83 | 24.89 | 24.68 | 24.70 | 168,405 | +0.02(+0.08%) |
Mar 11, 2015 | 24.59 | 24.77 | 24.51 | 24.68 | 105,373 | +0.06(+0.26%) |
Mar 10, 2015 | 24.72 | 24.78 | 24.55 | 24.62 | 114,487 | -0.27(-1.09%) |
Mar 09, 2015 | 24.98 | 25.02 | 24.87 | 24.89 | 78,785 | -0.13(-0.53%) |
Mar 06, 2015 | 25.18 | 25.22 | 25.01 | 25.02 | 68,785 | -0.38(-1.49%) |
Mar 05, 2015 | 25.45 | 25.54 | 25.36 | 25.40 | 151,913 | -0.06(-0.25%) |
Mar 04, 2015 | 25.49 | 25.51 | 25.40 | 25.46 | 68,637 | -0.16(-0.64%) |
Mar 03, 2015 | 25.63 | 25.72 | 25.61 | 25.63 | 37,794 | -0.09(-0.34%) |
Mar 02, 2015 | 25.84 | 25.84 | 25.68 | 25.71 | 62,797 | -0.24(-0.91%) |
Feb 27, 2015 | 25.85 | 25.95 | 25.78 | 25.95 | 417,798 | +0.13(+0.51%) |
Feb 26, 2015 | 25.90 | 25.96 | 25.79 | 25.82 | 104,289 | -0.07(-0.27%) |
Feb 25, 2015 | 25.94 | 25.97 | 25.83 | 25.89 | 62,629 | +0.01(+0.05%) |
Feb 24, 2015 | 25.75 | 25.90 | 25.68 | 25.87 | 48,234 | +0.20(+0.79%) |
Feb 23, 2015 | 25.75 | 25.78 | 25.65 | 25.67 | 75,105 | -0.20(-0.78%) |
Feb 20, 2015 | 25.70 | 25.90 | 25.70 | 25.87 | 807,131 | +0.07(+0.27%) |
Feb 19, 2015 | 25.78 | 25.88 | 25.75 | 25.80 | 126,206 | -0.09(-0.34%) |
Feb 18, 2015 | 25.78 | 25.97 | 25.74 | 25.89 | 125,144 | +0.07(+0.27%) |
Feb 17, 2015 | 25.86 | 25.89 | 25.81 | 25.82 | 141,001 | -0.10(-0.39%) |
Feb 13, 2015 | 25.87 | 25.92 | 25.92 | 25.92 | 194,581 | +0.09(+0.37%) |
Feb 12, 2015 | 25.80 | 25.85 | 25.72 | 25.83 | 430,121 | +0.18(+0.69%) |
Feb 11, 2015 | 25.68 | 25.75 | 25.57 | 25.65 | 152,202 | -0.17(-0.66%) |
Feb 10, 2015 | 25.90 | 25.90 | 25.79 | 25.82 | 75,716 | -0.26(-0.99%) |
Feb 09, 2015 | 26.00 | 26.13 | 26.00 | 26.08 | 164,845 | -0.04(-0.17%) |
Feb 06, 2015 | 26.19 | 26.22 | 26.06 | 26.12 | 437,981 | -0.33(-1.26%) |
Feb 05, 2015 | 26.37 | 26.49 | 26.35 | 26.46 | 151,312 | +0.23(+0.89%) |
Feb 04, 2015 | 26.45 | 26.48 | 26.22 | 26.22 | 266,101 | -0.38(-1.44%) |
Feb 03, 2015 | 26.39 | 26.61 | 26.39 | 26.61 | 186,791 | +0.30(+1.12%) |