Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.96 | 26.15 | 25.73 | 25.93 | 1,524,838 | -0.12(-0.46%) |
Apr 29, 2015 | 25.52 | 26.20 | 25.51 | 26.05 | 1,793,692 | +0.28(+1.08%) |
Apr 28, 2015 | 25.77 | 25.85 | 25.54 | 25.77 | 2,450,487 | +0.01(+0.02%) |
Apr 27, 2015 | 26.09 | 26.25 | 25.76 | 25.76 | 1,991,816 | -0.37(-1.43%) |
Apr 24, 2015 | 26.25 | 26.28 | 26.07 | 26.13 | 1,766,582 | -0.04(-0.17%) |
Apr 23, 2015 | 26.05 | 26.39 | 26.05 | 26.18 | 1,262,027 | +0.06(+0.24%) |
Apr 22, 2015 | 25.93 | 26.13 | 25.81 | 26.12 | 2,107,994 | +0.33(+1.30%) |
Apr 21, 2015 | 26.10 | 26.17 | 25.67 | 25.78 | 3,381,887 | -0.19(-0.73%) |
Apr 20, 2015 | 26.12 | 26.34 | 25.95 | 25.97 | 2,401,488 | -0.06(-0.22%) |
Apr 17, 2015 | 26.21 | 26.27 | 25.90 | 26.03 | 2,398,205 | -0.27(-1.01%) |
Apr 16, 2015 | 26.40 | 26.66 | 26.13 | 26.29 | 1,554,761 | -0.43(-1.61%) |
Apr 15, 2015 | 26.50 | 26.92 | 26.42 | 26.72 | 1,700,997 | +0.21(+0.81%) |
Apr 14, 2015 | 26.38 | 26.57 | 26.32 | 26.51 | 906,537 | +0.19(+0.72%) |
Apr 13, 2015 | 26.46 | 26.57 | 26.30 | 26.32 | 879,730 | -0.13(-0.50%) |
Apr 10, 2015 | 26.37 | 26.52 | 26.36 | 26.45 | 786,914 | +0.08(+0.29%) |
Apr 09, 2015 | 26.25 | 26.46 | 26.24 | 26.37 | 870,812 | +0.06(+0.24%) |
Apr 08, 2015 | 26.34 | 26.71 | 26.23 | 26.31 | 1,157,225 | +0.06(+0.22%) |
Apr 07, 2015 | 26.29 | 26.56 | 26.23 | 26.25 | 1,199,930 | -0.04(-0.14%) |
Apr 06, 2015 | 26.07 | 26.54 | 26.00 | 26.29 | 1,897,523 | +0.25(+0.95%) |
Apr 02, 2015 | 25.65 | 26.05 | 26.05 | 26.05 | 1,467,792 | +0.44(+1.73%) |
Apr 01, 2015 | 25.58 | 25.74 | 25.40 | 25.60 | 1,512,168 | -0.01(-0.02%) |
Mar 31, 2015 | 25.15 | 25.80 | 25.05 | 25.61 | 1,548,493 | +0.29(+1.15%) |
Mar 30, 2015 | 25.26 | 25.51 | 25.26 | 25.32 | 1,755,792 | -0.01(-0.05%) |
Mar 27, 2015 | 25.40 | 25.55 | 25.21 | 25.33 | 1,173,824 | -0.12(-0.47%) |
Mar 26, 2015 | 25.57 | 25.57 | 25.24 | 25.45 | 1,590,995 | +0.00(+0.00%) |
Mar 25, 2015 | 25.93 | 25.98 | 25.40 | 25.45 | 1,403,715 | -0.39(-1.49%) |
Mar 24, 2015 | 25.67 | 25.91 | 25.65 | 25.84 | 1,422,004 | +0.21(+0.81%) |
Mar 23, 2015 | 25.76 | 25.86 | 25.63 | 25.63 | 1,323,287 | -0.13(-0.51%) |
Mar 20, 2015 | 25.59 | 25.88 | 25.57 | 25.76 | 1,628,554 | +0.40(+1.59%) |
Mar 19, 2015 | 25.61 | 25.65 | 25.33 | 25.36 | 1,188,492 | -0.39(-1.50%) |
Mar 18, 2015 | 25.44 | 25.79 | 25.25 | 25.74 | 1,511,071 | +0.25(+0.99%) |
Mar 17, 2015 | 25.23 | 25.70 | 25.19 | 25.49 | 1,426,239 | +0.12(+0.47%) |
Mar 16, 2015 | 25.13 | 25.55 | 25.12 | 25.37 | 1,333,922 | +0.27(+1.06%) |
Mar 13, 2015 | 25.21 | 25.23 | 25.02 | 25.11 | 921,888 | -0.18(-0.70%) |
Mar 12, 2015 | 25.12 | 25.44 | 25.09 | 25.28 | 1,852,078 | +0.33(+1.34%) |
Mar 11, 2015 | 24.54 | 25.02 | 24.47 | 24.95 | 1,503,147 | +0.36(+1.46%) |
Mar 10, 2015 | 24.73 | 24.95 | 24.57 | 24.59 | 1,562,691 | -0.33(-1.32%) |
Mar 09, 2015 | 24.65 | 25.04 | 24.61 | 24.92 | 1,169,994 | +0.28(+1.13%) |
Mar 06, 2015 | 24.94 | 25.00 | 24.51 | 24.64 | 1,744,662 | -0.55(-2.18%) |
Mar 05, 2015 | 25.10 | 25.30 | 25.06 | 25.19 | 1,406,821 | +0.12(+0.48%) |
Mar 04, 2015 | 24.82 | 25.17 | 24.78 | 25.07 | 1,671,879 | +0.13(+0.51%) |
Mar 03, 2015 | 24.90 | 25.03 | 24.81 | 24.94 | 1,679,240 | +0.09(+0.36%) |
Mar 02, 2015 | 24.73 | 24.88 | 24.66 | 24.85 | 1,065,361 | +0.06(+0.23%) |
Feb 27, 2015 | 25.00 | 25.09 | 24.77 | 24.80 | 1,814,095 | -0.20(-0.81%) |
Feb 26, 2015 | 25.11 | 25.16 | 24.97 | 25.00 | 965,672 | -0.15(-0.60%) |
Feb 25, 2015 | 25.20 | 25.31 | 25.03 | 25.15 | 1,207,522 | -0.06(-0.25%) |
Feb 24, 2015 | 25.08 | 25.31 | 25.02 | 25.21 | 1,306,674 | +0.11(+0.45%) |
Feb 23, 2015 | 24.78 | 25.12 | 24.68 | 25.10 | 1,308,845 | +0.28(+1.14%) |
Feb 20, 2015 | 24.59 | 24.88 | 24.59 | 24.82 | 1,242,711 | +0.16(+0.67%) |
Feb 19, 2015 | 24.63 | 24.83 | 24.53 | 24.65 | 1,383,633 | +0.15(+0.61%) |
Feb 18, 2015 | 24.51 | 24.60 | 24.32 | 24.50 | 1,807,561 | -0.13(-0.53%) |
Feb 17, 2015 | 24.35 | 24.76 | 24.30 | 24.63 | 1,847,030 | +0.34(+1.40%) |
Feb 13, 2015 | 24.14 | 24.29 | 24.29 | 24.29 | 2,660,698 | +0.17(+0.72%) |
Feb 12, 2015 | 23.98 | 24.26 | 23.81 | 24.12 | 3,238,824 | +0.22(+0.91%) |
Feb 11, 2015 | 24.29 | 24.33 | 23.50 | 23.90 | 3,211,289 | -0.62(-2.53%) |
Feb 10, 2015 | 24.68 | 24.72 | 24.37 | 24.52 | 1,526,957 | -0.10(-0.40%) |
Feb 09, 2015 | 24.69 | 24.87 | 24.56 | 24.62 | 1,178,776 | -0.04(-0.15%) |
Feb 06, 2015 | 24.86 | 25.00 | 24.51 | 24.66 | 1,533,031 | -0.15(-0.60%) |
Feb 05, 2015 | 24.77 | 24.88 | 24.66 | 24.80 | 1,278,454 | +0.14(+0.55%) |
Feb 04, 2015 | 24.28 | 24.77 | 24.28 | 24.67 | 1,262,012 | +0.21(+0.86%) |
Feb 03, 2015 | 24.25 | 24.55 | 24.12 | 24.46 | 1,037,268 | +0.28(+1.18%) |