Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.85 | 26.05 | 25.62 | 25.82 | 1,531,159 | -0.12(-0.46%) |
Apr 29, 2015 | 25.42 | 26.10 | 25.40 | 25.94 | 1,801,127 | +0.28(+1.08%) |
Apr 28, 2015 | 25.67 | 25.74 | 25.44 | 25.66 | 2,460,644 | +0.01(+0.02%) |
Apr 27, 2015 | 25.98 | 26.15 | 25.65 | 25.66 | 2,000,072 | -0.37(-1.43%) |
Apr 24, 2015 | 26.14 | 26.17 | 25.96 | 26.03 | 1,773,905 | -0.04(-0.17%) |
Apr 23, 2015 | 25.94 | 26.28 | 25.94 | 26.07 | 1,267,259 | +0.06(+0.24%) |
Apr 22, 2015 | 25.83 | 26.02 | 25.70 | 26.01 | 2,116,732 | +0.33(+1.30%) |
Apr 21, 2015 | 26.00 | 26.06 | 25.56 | 25.67 | 3,395,906 | -0.19(-0.73%) |
Apr 20, 2015 | 26.01 | 26.23 | 25.84 | 25.86 | 2,411,442 | -0.06(-0.22%) |
Apr 17, 2015 | 26.11 | 26.17 | 25.79 | 25.92 | 2,408,146 | -0.26(-1.01%) |
Apr 16, 2015 | 26.29 | 26.55 | 26.03 | 26.18 | 1,561,206 | -0.43(-1.61%) |
Apr 15, 2015 | 26.39 | 26.81 | 26.31 | 26.61 | 1,708,048 | +0.21(+0.81%) |
Apr 14, 2015 | 26.27 | 26.46 | 26.21 | 26.40 | 910,295 | +0.19(+0.72%) |
Apr 13, 2015 | 26.35 | 26.46 | 26.19 | 26.21 | 883,376 | -0.13(-0.50%) |
Apr 10, 2015 | 26.26 | 26.41 | 26.25 | 26.34 | 790,176 | +0.08(+0.29%) |
Apr 09, 2015 | 26.14 | 26.35 | 26.13 | 26.27 | 874,421 | +0.06(+0.24%) |
Apr 08, 2015 | 26.23 | 26.60 | 26.12 | 26.20 | 1,162,021 | +0.06(+0.22%) |
Apr 07, 2015 | 26.18 | 26.45 | 26.12 | 26.15 | 1,204,904 | -0.04(-0.14%) |
Apr 06, 2015 | 25.96 | 26.43 | 25.89 | 26.18 | 1,905,388 | +0.25(+0.95%) |
Apr 02, 2015 | 25.55 | 25.94 | 25.94 | 25.94 | 1,473,877 | +0.44(+1.73%) |
Apr 01, 2015 | 25.47 | 25.63 | 25.29 | 25.50 | 1,518,436 | -0.01(-0.02%) |
Mar 31, 2015 | 25.05 | 25.69 | 24.95 | 25.50 | 1,554,911 | +0.29(+1.15%) |
Mar 30, 2015 | 25.16 | 25.40 | 25.16 | 25.22 | 1,763,070 | -0.01(-0.05%) |
Mar 27, 2015 | 25.30 | 25.45 | 25.11 | 25.23 | 1,178,689 | -0.12(-0.47%) |
Mar 26, 2015 | 25.46 | 25.46 | 25.14 | 25.35 | 1,597,590 | +0.00(+0.00%) |
Mar 25, 2015 | 25.82 | 25.88 | 25.29 | 25.35 | 1,409,534 | -0.38(-1.49%) |
Mar 24, 2015 | 25.57 | 25.81 | 25.54 | 25.73 | 1,427,898 | +0.21(+0.81%) |
Mar 23, 2015 | 25.66 | 25.76 | 25.52 | 25.52 | 1,328,773 | -0.13(-0.51%) |
Mar 20, 2015 | 25.48 | 25.78 | 25.46 | 25.66 | 1,635,305 | +0.40(+1.59%) |
Mar 19, 2015 | 25.50 | 25.55 | 25.22 | 25.25 | 1,193,419 | -0.38(-1.50%) |
Mar 18, 2015 | 25.34 | 25.69 | 25.15 | 25.64 | 1,517,334 | +0.25(+0.99%) |
Mar 17, 2015 | 25.13 | 25.59 | 25.08 | 25.39 | 1,432,151 | +0.12(+0.47%) |
Mar 16, 2015 | 25.03 | 25.44 | 25.01 | 25.27 | 1,339,451 | +0.26(+1.06%) |
Mar 13, 2015 | 25.11 | 25.13 | 24.91 | 25.00 | 925,710 | -0.18(-0.70%) |
Mar 12, 2015 | 25.01 | 25.34 | 24.98 | 25.18 | 1,859,755 | +0.33(+1.34%) |
Mar 11, 2015 | 24.44 | 24.92 | 24.37 | 24.84 | 1,509,378 | +0.36(+1.46%) |
Mar 10, 2015 | 24.63 | 24.84 | 24.46 | 24.49 | 1,569,168 | -0.33(-1.32%) |
Mar 09, 2015 | 24.55 | 24.93 | 24.50 | 24.81 | 1,174,844 | +0.28(+1.13%) |
Mar 06, 2015 | 24.84 | 24.89 | 24.40 | 24.54 | 1,751,894 | -0.55(-2.18%) |
Mar 05, 2015 | 25.00 | 25.20 | 24.96 | 25.08 | 1,412,652 | +0.12(+0.48%) |
Mar 04, 2015 | 24.71 | 25.07 | 24.68 | 24.96 | 1,678,809 | +0.13(+0.51%) |
Mar 03, 2015 | 24.79 | 24.93 | 24.71 | 24.84 | 1,686,200 | +0.09(+0.36%) |
Mar 02, 2015 | 24.63 | 24.78 | 24.56 | 24.75 | 1,069,777 | +0.06(+0.23%) |
Feb 27, 2015 | 24.89 | 24.98 | 24.67 | 24.69 | 1,821,615 | -0.20(-0.81%) |
Feb 26, 2015 | 25.01 | 25.05 | 24.86 | 24.89 | 969,675 | -0.15(-0.60%) |
Feb 25, 2015 | 25.10 | 25.21 | 24.93 | 25.05 | 1,212,527 | -0.06(-0.25%) |
Feb 24, 2015 | 24.98 | 25.21 | 24.92 | 25.11 | 1,312,090 | +0.11(+0.45%) |
Feb 23, 2015 | 24.68 | 25.01 | 24.57 | 25.00 | 1,314,271 | +0.28(+1.15%) |
Feb 20, 2015 | 24.49 | 24.78 | 24.49 | 24.71 | 1,247,862 | +0.16(+0.67%) |
Feb 19, 2015 | 24.52 | 24.73 | 24.43 | 24.55 | 1,389,369 | +0.15(+0.61%) |
Feb 18, 2015 | 24.41 | 24.50 | 24.22 | 24.40 | 1,815,054 | -0.13(-0.53%) |
Feb 17, 2015 | 24.25 | 24.65 | 24.20 | 24.53 | 1,854,686 | +0.34(+1.40%) |
Feb 13, 2015 | 24.04 | 24.19 | 24.19 | 24.19 | 2,671,727 | +0.17(+0.72%) |
Feb 12, 2015 | 23.88 | 24.16 | 23.72 | 24.02 | 3,252,250 | +0.22(+0.91%) |
Feb 11, 2015 | 24.19 | 24.23 | 23.40 | 23.80 | 3,224,600 | -0.62(-2.53%) |
Feb 10, 2015 | 24.58 | 24.62 | 24.27 | 24.42 | 1,533,286 | -0.10(-0.40%) |
Feb 09, 2015 | 24.59 | 24.76 | 24.46 | 24.52 | 1,183,663 | -0.04(-0.15%) |
Feb 06, 2015 | 24.76 | 24.90 | 24.41 | 24.55 | 1,539,386 | -0.15(-0.60%) |
Feb 05, 2015 | 24.67 | 24.78 | 24.56 | 24.70 | 1,283,753 | +0.14(+0.55%) |
Feb 04, 2015 | 24.18 | 24.67 | 24.18 | 24.57 | 1,267,244 | +0.21(+0.86%) |
Feb 03, 2015 | 24.15 | 24.45 | 24.02 | 24.36 | 1,041,568 | +0.28(+1.18%) |