Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.62 | 25.80 | 25.36 | 25.38 | 8,156,419 | -0.33(-1.28%) |
Apr 29, 2015 | 25.40 | 25.85 | 25.02 | 25.71 | 9,632,443 | -0.23(-0.87%) |
Apr 28, 2015 | 25.72 | 25.98 | 25.62 | 25.94 | 3,790,767 | +0.16(+0.63%) |
Apr 27, 2015 | 25.90 | 25.98 | 25.74 | 25.78 | 3,618,186 | -0.07(-0.27%) |
Apr 24, 2015 | 25.88 | 25.93 | 25.74 | 25.84 | 3,555,783 | +0.01(+0.03%) |
Apr 23, 2015 | 25.70 | 25.94 | 25.66 | 25.84 | 3,132,526 | +0.04(+0.16%) |
Apr 22, 2015 | 25.79 | 25.83 | 25.55 | 25.80 | 3,095,496 | +0.08(+0.33%) |
Apr 21, 2015 | 26.02 | 26.09 | 25.54 | 25.71 | 3,490,332 | -0.24(-0.92%) |
Apr 20, 2015 | 25.90 | 26.05 | 25.87 | 25.95 | 2,311,529 | +0.19(+0.73%) |
Apr 17, 2015 | 25.84 | 25.87 | 25.61 | 25.76 | 4,058,643 | -0.20(-0.78%) |
Apr 16, 2015 | 26.04 | 26.09 | 25.91 | 25.96 | 3,595,149 | -0.10(-0.37%) |
Apr 15, 2015 | 26.02 | 26.21 | 25.99 | 26.06 | 3,200,741 | +0.06(+0.25%) |
Apr 14, 2015 | 25.93 | 26.12 | 25.89 | 25.99 | 3,016,673 | +0.08(+0.30%) |
Apr 13, 2015 | 25.90 | 26.13 | 25.86 | 25.92 | 4,244,973 | -0.06(-0.23%) |
Apr 10, 2015 | 25.98 | 26.02 | 25.88 | 25.98 | 2,921,258 | -0.00(-0.02%) |
Apr 09, 2015 | 25.86 | 26.07 | 25.76 | 25.98 | 3,575,272 | +0.12(+0.45%) |
Apr 08, 2015 | 25.74 | 25.92 | 25.62 | 25.86 | 3,309,535 | +0.18(+0.71%) |
Apr 07, 2015 | 25.84 | 25.90 | 25.67 | 25.68 | 3,090,022 | -0.07(-0.28%) |
Apr 06, 2015 | 25.41 | 25.94 | 25.41 | 25.76 | 4,253,974 | +0.16(+0.61%) |
Apr 02, 2015 | 25.57 | 25.60 | 25.60 | 25.60 | 4,420,016 | +0.00(+0.02%) |
Apr 01, 2015 | 25.72 | 25.74 | 25.49 | 25.59 | 4,202,102 | -0.18(-0.69%) |
Mar 31, 2015 | 25.69 | 25.85 | 25.59 | 25.77 | 4,519,607 | -0.08(-0.30%) |
Mar 30, 2015 | 25.65 | 25.91 | 25.62 | 25.85 | 4,322,972 | +0.26(+1.02%) |
Mar 27, 2015 | 25.57 | 25.61 | 25.38 | 25.59 | 4,298,433 | +0.02(+0.08%) |
Mar 26, 2015 | 25.47 | 25.66 | 25.34 | 25.57 | 5,675,726 | +0.06(+0.24%) |
Mar 25, 2015 | 25.58 | 25.67 | 25.44 | 25.51 | 5,656,818 | -0.10(-0.39%) |
Mar 24, 2015 | 25.69 | 25.82 | 25.59 | 25.61 | 4,077,084 | -0.10(-0.41%) |
Mar 23, 2015 | 25.75 | 26.02 | 25.71 | 25.71 | 6,298,997 | -0.01(-0.05%) |
Mar 20, 2015 | 25.49 | 25.80 | 25.40 | 25.72 | 10,960,554 | +0.32(+1.27%) |
Mar 19, 2015 | 25.53 | 25.56 | 25.18 | 25.40 | 4,282,577 | -0.21(-0.83%) |
Mar 18, 2015 | 25.25 | 25.73 | 25.13 | 25.61 | 7,181,055 | +0.30(+1.18%) |
Mar 17, 2015 | 25.17 | 25.37 | 25.15 | 25.32 | 4,173,716 | -0.03(-0.13%) |
Mar 16, 2015 | 25.13 | 25.46 | 25.12 | 25.35 | 4,652,931 | +0.33(+1.34%) |
Mar 13, 2015 | 25.14 | 25.21 | 24.81 | 25.02 | 4,192,299 | -0.21(-0.83%) |
Mar 12, 2015 | 24.92 | 25.23 | 24.91 | 25.22 | 4,028,413 | +0.47(+1.89%) |
Mar 11, 2015 | 24.67 | 24.82 | 24.63 | 24.76 | 4,755,292 | +0.18(+0.72%) |
Mar 10, 2015 | 24.89 | 25.03 | 24.58 | 24.58 | 7,299,344 | -0.50(-2.01%) |
Mar 09, 2015 | 25.11 | 25.16 | 25.05 | 25.08 | 5,375,343 | +0.06(+0.23%) |
Mar 06, 2015 | 25.28 | 25.51 | 24.99 | 25.03 | 8,021,571 | -0.26(-1.02%) |
Mar 05, 2015 | 25.18 | 25.34 | 25.06 | 25.28 | 5,075,202 | +0.18(+0.72%) |
Mar 04, 2015 | 24.91 | 25.16 | 25.08 | 25.10 | 4,570,623 | +0.03(+0.11%) |
Mar 03, 2015 | 25.10 | 25.24 | 25.04 | 25.08 | 3,807,636 | -0.12(-0.46%) |
Mar 02, 2015 | 25.04 | 25.23 | 24.97 | 25.19 | 3,650,447 | +0.13(+0.51%) |
Feb 27, 2015 | 25.03 | 25.26 | 24.94 | 25.06 | 5,848,694 | +0.03(+0.11%) |
Feb 26, 2015 | 24.94 | 25.06 | 24.87 | 25.04 | 4,746,785 | +0.09(+0.37%) |
Feb 25, 2015 | 24.99 | 25.04 | 24.85 | 24.94 | 4,814,933 | -0.04(-0.18%) |
Feb 24, 2015 | 24.72 | 25.02 | 24.69 | 24.99 | 5,638,354 | +0.25(+1.03%) |
Feb 23, 2015 | 24.91 | 24.91 | 24.65 | 24.73 | 4,546,720 | -0.28(-1.13%) |
Feb 20, 2015 | 24.70 | 25.02 | 24.57 | 25.02 | 3,931,459 | +0.14(+0.57%) |
Feb 19, 2015 | 24.81 | 24.96 | 24.74 | 24.87 | 2,628,960 | +0.01(+0.05%) |
Feb 18, 2015 | 24.99 | 25.07 | 24.82 | 24.86 | 3,205,048 | -0.24(-0.96%) |
Feb 17, 2015 | 24.93 | 25.23 | 24.84 | 25.10 | 4,669,522 | +0.09(+0.35%) |
Feb 13, 2015 | 24.87 | 25.02 | 25.02 | 25.02 | 6,527,943 | +0.13(+0.53%) |
Feb 12, 2015 | 24.75 | 24.99 | 24.71 | 24.88 | 6,322,090 | +0.14(+0.59%) |
Feb 11, 2015 | 24.59 | 24.81 | 24.53 | 24.74 | 5,706,699 | +0.15(+0.62%) |
Feb 10, 2015 | 24.47 | 24.64 | 24.36 | 24.59 | 4,193,142 | +0.12(+0.51%) |
Feb 09, 2015 | 24.38 | 24.60 | 24.31 | 24.46 | 4,521,856 | -0.06(-0.23%) |
Feb 06, 2015 | 24.47 | 24.60 | 24.35 | 24.52 | 5,867,998 | +0.12(+0.49%) |
Feb 05, 2015 | 24.13 | 24.42 | 24.10 | 24.40 | 6,844,311 | +0.12(+0.49%) |
Feb 04, 2015 | 24.01 | 24.52 | 24.01 | 24.28 | 8,608,418 | +0.64(+2.69%) |
Feb 03, 2015 | 23.42 | 23.67 | 23.35 | 23.64 | 6,010,263 | +0.37(+1.58%) |