Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.15 | 26.20 | 25.90 | 25.96 | 1,634,028 | -0.31(-1.20%) |
Apr 29, 2015 | 26.39 | 26.42 | 26.06 | 26.27 | 1,239,123 | -0.44(-1.63%) |
Apr 28, 2015 | 26.70 | 26.71 | 26.51 | 26.71 | 2,189,357 | -0.13(-0.48%) |
Apr 27, 2015 | 26.95 | 26.99 | 26.81 | 26.84 | 951,918 | +0.12(+0.45%) |
Apr 24, 2015 | 26.72 | 26.78 | 26.66 | 26.72 | 610,174 | +0.01(+0.03%) |
Apr 23, 2015 | 26.63 | 26.75 | 26.57 | 26.71 | 1,748,399 | -0.06(-0.21%) |
Apr 22, 2015 | 26.65 | 26.76 | 26.58 | 26.76 | 891,699 | +0.06(+0.21%) |
Apr 21, 2015 | 26.76 | 26.77 | 26.63 | 26.71 | 1,284,103 | +0.25(+0.94%) |
Apr 20, 2015 | 26.41 | 26.50 | 26.41 | 26.46 | 1,208,199 | +0.19(+0.74%) |
Apr 17, 2015 | 26.36 | 26.38 | 26.19 | 26.26 | 2,226,362 | -0.43(-1.60%) |
Apr 16, 2015 | 26.70 | 26.71 | 26.61 | 26.69 | 1,605,984 | -0.09(-0.35%) |
Apr 15, 2015 | 26.83 | 26.85 | 26.76 | 26.78 | 1,912,091 | +0.01(+0.03%) |
Apr 14, 2015 | 26.72 | 26.78 | 26.63 | 26.77 | 1,252,387 | +0.05(+0.17%) |
Apr 13, 2015 | 26.81 | 26.84 | 26.70 | 26.73 | 1,030,582 | -0.14(-0.52%) |
Apr 10, 2015 | 26.75 | 26.87 | 26.73 | 26.87 | 1,007,940 | +0.10(+0.38%) |
Apr 09, 2015 | 26.59 | 26.78 | 26.59 | 26.76 | 1,141,603 | +0.26(+0.98%) |
Apr 08, 2015 | 26.53 | 26.53 | 26.40 | 26.50 | 1,370,589 | +0.09(+0.35%) |
Apr 07, 2015 | 26.44 | 26.52 | 26.40 | 26.41 | 747,373 | +0.16(+0.60%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.95 | 26.25 | 1,275,653 | +0.17(+0.64%) |
Apr 02, 2015 | 26.02 | 26.09 | 26.09 | 26.09 | 1,698,306 | +0.11(+0.43%) |
Apr 01, 2015 | 25.99 | 26.00 | 25.83 | 25.98 | 1,809,183 | +0.16(+0.61%) |
Mar 31, 2015 | 25.85 | 25.93 | 25.78 | 25.82 | 2,924,358 | -0.36(-1.38%) |
Mar 30, 2015 | 26.11 | 26.23 | 26.11 | 26.18 | 1,424,258 | +0.19(+0.75%) |
Mar 27, 2015 | 25.90 | 25.99 | 25.87 | 25.99 | 2,377,257 | +0.07(+0.29%) |
Mar 26, 2015 | 25.81 | 26.00 | 25.72 | 25.91 | 1,193,719 | -0.14(-0.53%) |
Mar 25, 2015 | 26.25 | 26.27 | 26.05 | 26.05 | 919,951 | -0.19(-0.71%) |
Mar 24, 2015 | 26.30 | 26.38 | 26.22 | 26.24 | 695,746 | +0.01(+0.04%) |
Mar 23, 2015 | 26.48 | 26.48 | 26.22 | 26.23 | 1,663,838 | -0.08(-0.32%) |
Mar 20, 2015 | 26.26 | 26.35 | 26.21 | 26.31 | 1,148,385 | +0.22(+0.85%) |
Mar 19, 2015 | 26.01 | 26.11 | 26.00 | 26.09 | 1,962,812 | +0.06(+0.25%) |
Mar 18, 2015 | 25.95 | 26.14 | 25.92 | 26.02 | 1,069,313 | +0.09(+0.36%) |
Mar 17, 2015 | 25.82 | 25.96 | 25.77 | 25.93 | 1,943,843 | -0.03(-0.10%) |
Mar 16, 2015 | 25.86 | 25.98 | 25.85 | 25.96 | 1,739,467 | +0.19(+0.75%) |
Mar 13, 2015 | 25.66 | 25.81 | 25.60 | 25.76 | 1,524,653 | +0.02(+0.07%) |
Mar 12, 2015 | 25.69 | 25.75 | 25.64 | 25.75 | 3,199,253 | +0.21(+0.83%) |
Mar 11, 2015 | 25.44 | 25.57 | 25.38 | 25.53 | 2,176,876 | +0.27(+1.06%) |
Mar 10, 2015 | 25.36 | 25.38 | 25.22 | 25.26 | 5,276,400 | -0.33(-1.30%) |
Mar 09, 2015 | 25.56 | 25.62 | 25.52 | 25.60 | 2,013,801 | +0.02(+0.07%) |
Mar 06, 2015 | 25.69 | 25.75 | 25.54 | 25.58 | 1,430,086 | -0.06(-0.25%) |
Mar 05, 2015 | 25.66 | 25.69 | 25.60 | 25.64 | 1,548,861 | +0.18(+0.69%) |
Mar 04, 2015 | 25.39 | 25.50 | 25.27 | 25.47 | 996,905 | +0.01(+0.04%) |
Mar 03, 2015 | 25.53 | 25.53 | 25.34 | 25.46 | 1,337,984 | -0.19(-0.76%) |
Mar 02, 2015 | 25.54 | 25.65 | 25.51 | 25.65 | 1,453,191 | +0.12(+0.47%) |
Feb 27, 2015 | 25.53 | 25.59 | 25.48 | 25.53 | 2,923,149 | +0.02(+0.07%) |
Feb 26, 2015 | 25.48 | 25.56 | 25.47 | 25.51 | 1,970,647 | +0.19(+0.77%) |
Feb 25, 2015 | 25.35 | 25.40 | 25.30 | 25.32 | 1,833,400 | -0.09(-0.36%) |
Feb 24, 2015 | 25.33 | 25.44 | 25.32 | 25.41 | 1,344,419 | +0.15(+0.59%) |
Feb 23, 2015 | 25.25 | 25.29 | 25.20 | 25.26 | 1,267,842 | -0.08(-0.33%) |
Feb 20, 2015 | 25.08 | 25.40 | 25.04 | 25.35 | 2,991,197 | +0.22(+0.88%) |
Feb 19, 2015 | 25.10 | 25.16 | 25.04 | 25.13 | 735,837 | +0.10(+0.41%) |
Feb 18, 2015 | 25.00 | 25.07 | 24.98 | 25.02 | 1,465,575 | +0.14(+0.55%) |
Feb 17, 2015 | 24.80 | 24.96 | 24.74 | 24.88 | 1,382,817 | +0.05(+0.19%) |
Feb 13, 2015 | 25.85 | 24.84 | 24.84 | 24.84 | 1,456,539 | +0.17(+0.68%) |
Feb 12, 2015 | 24.58 | 24.67 | 24.51 | 24.67 | 1,883,826 | +0.18(+0.72%) |
Feb 11, 2015 | 24.42 | 24.52 | 24.37 | 24.50 | 2,048,002 | -0.02(-0.08%) |
Feb 10, 2015 | 24.50 | 24.55 | 24.35 | 24.51 | 1,906,383 | +0.24(+0.99%) |
Feb 09, 2015 | 24.22 | 24.34 | 24.21 | 24.27 | 1,124,330 | -0.13(-0.53%) |
Feb 06, 2015 | 24.45 | 24.54 | 24.35 | 24.40 | 1,263,836 | -0.09(-0.38%) |
Feb 05, 2015 | 24.40 | 24.50 | 24.35 | 24.50 | 12,431,864 | +0.20(+0.84%) |
Feb 04, 2015 | 24.43 | 24.50 | 24.27 | 24.29 | 2,419,351 | -0.13(-0.53%) |
Feb 03, 2015 | 24.32 | 24.43 | 24.31 | 24.42 | 1,978,397 | +0.19(+0.80%) |