Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.04 | 26.04 | 26.04 | 26.04 | 754 | +0.03(+0.11%) |
Apr 29, 2015 | 26.00 | 26.01 | 26.00 | 26.01 | 2,050 | -0.06(-0.25%) |
Apr 24, 2015 | 26.07 | 26.07 | 26.07 | 0 | +0.09(+0.36%) | |
Apr 23, 2015 | 25.98 | 25.98 | 25.97 | 25.98 | 795 | +0.00(+0.00%) |
Apr 22, 2015 | 25.98 | 25.98 | 25.98 | 25.98 | 881 | +0.02(+0.06%) |
Apr 21, 2015 | 25.95 | 26.01 | 25.95 | 25.96 | 3,880 | +0.00(+0.01%) |
Apr 20, 2015 | 25.93 | 25.96 | 25.93 | 25.96 | 1,429 | +0.09(+0.35%) |
Apr 16, 2015 | 25.87 | 25.87 | 25.87 | 0 | -0.11(-0.43%) | |
Apr 14, 2015 | 25.98 | 25.98 | 25.98 | 0 | +0.08(+0.31%) | |
Apr 13, 2015 | 25.92 | 25.92 | 25.90 | 25.90 | 3,000 | -0.05(-0.19%) |
Apr 10, 2015 | 26.04 | 26.04 | 25.95 | 25.95 | 2,180 | +0.05(+0.19%) |
Apr 09, 2015 | 25.91 | 25.91 | 25.90 | 25.90 | 7,228 | -0.05(-0.19%) |
Apr 08, 2015 | 25.95 | 25.95 | 25.91 | 25.95 | 1,053 | -0.14(-0.54%) |
Apr 07, 2015 | 26.09 | 26.09 | 25.90 | 26.09 | 5,800 | -0.02(-0.08%) |
Apr 06, 2015 | 25.94 | 26.11 | 25.94 | 26.11 | 2,250 | +0.16(+0.62%) |
Apr 02, 2015 | 25.95 | 25.95 | 25.95 | 0 | +0.10(+0.39%) | |
Apr 01, 2015 | 26.00 | 26.01 | 25.72 | 25.85 | 8,060 | -0.14(-0.54%) |
Mar 31, 2015 | 25.99 | 25.99 | 25.99 | 25.99 | 400 | +0.01(+0.04%) |
Mar 30, 2015 | 25.99 | 25.99 | 25.98 | 25.98 | 340 | -0.01(-0.04%) |
Mar 27, 2015 | 25.99 | 25.99 | 25.99 | 25.99 | 200 | +0.04(+0.15%) |
Mar 26, 2015 | 25.94 | 25.95 | 25.81 | 25.95 | 3,600 | +0.01(+0.04%) |
Mar 25, 2015 | 25.94 | 25.94 | 25.94 | 25.94 | 160 | -0.00(-0.00%) |
Mar 24, 2015 | 25.91 | 25.94 | 25.91 | 25.94 | 2,400 | +0.22(+0.86%) |
Mar 23, 2015 | 25.72 | 25.72 | 25.72 | 25.72 | 400 | -0.22(-0.84%) |
Mar 20, 2015 | 25.94 | 25.94 | 25.94 | 25.94 | 700 | +0.14(+0.53%) |
Mar 19, 2015 | 25.69 | 25.80 | 25.69 | 25.80 | 2,221 | +0.00(+0.01%) |
Mar 18, 2015 | 25.80 | 25.80 | 25.80 | 25.80 | 900 | -0.00(-0.01%) |
Mar 17, 2015 | 25.80 | 25.82 | 25.69 | 25.80 | 9,142 | -0.28(-1.07%) |
Mar 16, 2015 | 26.13 | 26.13 | 25.90 | 26.08 | 3,542 | +0.08(+0.31%) |
Mar 13, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 1,097 | -0.03(-0.11%) |
Mar 12, 2015 | 25.87 | 26.03 | 25.84 | 26.03 | 3,702 | +0.19(+0.73%) |
Mar 11, 2015 | 26.10 | 26.13 | 25.84 | 25.84 | 4,174 | -0.10(-0.39%) |
Mar 10, 2015 | 25.90 | 25.99 | 25.90 | 25.94 | 2,639 | +0.04(+0.15%) |
Mar 09, 2015 | 25.89 | 25.90 | 25.85 | 25.90 | 5,190 | +0.05(+0.19%) |
Mar 06, 2015 | 25.99 | 25.99 | 25.82 | 25.85 | 4,800 | -0.27(-1.03%) |
Mar 05, 2015 | 25.96 | 26.12 | 25.96 | 26.12 | 5,199 | +0.15(+0.58%) |
Mar 04, 2015 | 25.93 | 25.97 | 25.93 | 25.97 | 2,440 | +0.05(+0.19%) |
Mar 03, 2015 | 25.96 | 25.96 | 25.92 | 1,566 | -0.04(-0.15%) | |
Mar 02, 2015 | 25.91 | 25.96 | 25.85 | 25.96 | 3,617 | +0.02(+0.08%) |
Feb 27, 2015 | 25.68 | 25.94 | 25.68 | 25.94 | 2,187 | +0.24(+0.92%) |
Feb 26, 2015 | 25.73 | 25.73 | 25.68 | 25.70 | 1,600 | +0.06(+0.24%) |
Feb 24, 2015 | 25.64 | 25.64 | 25.64 | 0 | -0.06(-0.23%) | |
Feb 23, 2015 | 25.61 | 25.70 | 25.60 | 25.70 | 7,000 | +0.04(+0.17%) |
Feb 20, 2015 | 25.68 | 25.68 | 25.66 | 25.66 | 525 | +0.11(+0.41%) |
Feb 19, 2015 | 25.66 | 25.68 | 25.55 | 25.55 | 2,565 | -0.02(-0.06%) |
Feb 18, 2015 | 25.74 | 25.74 | 25.53 | 25.57 | 7,700 | -0.14(-0.56%) |
Feb 17, 2015 | 25.68 | 25.71 | 25.53 | 25.71 | 3,200 | -0.04(-0.16%) |
Feb 13, 2015 | 25.75 | 25.75 | 25.75 | 0 | +0.10(+0.41%) | |
Feb 12, 2015 | 25.66 | 25.75 | 25.65 | 25.65 | 1,875 | -0.09(-0.37%) |
Feb 11, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 1,600 | +0.12(+0.45%) |
Feb 10, 2015 | 25.72 | 25.75 | 25.61 | 25.62 | 15,100 | -0.10(-0.37%) |
Feb 09, 2015 | 25.72 | 25.72 | 25.67 | 25.72 | 1,200 | +0.12(+0.47%) |
Feb 06, 2015 | 25.66 | 25.66 | 25.51 | 25.60 | 3,710 | -0.05(-0.20%) |
Feb 05, 2015 | 25.67 | 25.67 | 25.63 | 25.65 | 2,100 | +0.00(+0.00%) |
Feb 04, 2015 | 25.75 | 25.75 | 25.65 | 25.65 | 2,700 | -0.08(-0.31%) |
Feb 03, 2015 | 25.66 | 25.74 | 25.66 | 25.73 | 1,260 | +0.01(+0.03%) |
Feb 02, 2015 | 25.75 | 25.75 | 25.62 | 25.72 | 1,019 | -0.02(-0.07%) |
Jan 30, 2015 | 25.65 | 25.74 | 25.59 | 25.74 | 6,700 | +0.14(+0.55%) |
Jan 29, 2015 | 25.62 | 25.65 | 25.54 | 25.60 | 16,940 | +0.02(+0.08%) |
Jan 28, 2015 | 25.45 | 25.58 | 25.41 | 25.58 | 8,165 | +0.00(+0.00%) |
Jan 27, 2015 | 25.62 | 25.63 | 25.58 | 25.58 | 1,100 | +0.03(+0.12%) |
Jan 26, 2015 | 25.52 | 25.55 | 25.52 | 25.55 | 1,500 | +0.07(+0.27%) |
Jan 23, 2015 | 25.55 | 25.55 | 25.48 | 25.48 | 900 | -0.04(-0.15%) |
Jan 22, 2015 | 25.52 | 25.52 | 25.52 | 25.52 | 300 | -0.08(-0.31%) |
Jan 21, 2015 | 25.57 | 25.60 | 25.50 | 25.60 | 3,425 | +0.03(+0.11%) |
Jan 20, 2015 | 25.62 | 25.62 | 25.55 | 25.57 | 2,655 | -0.05(-0.19%) |
Jan 16, 2015 | 25.55 | 25.62 | 25.55 | 25.62 | 895 | +0.07(+0.27%) |
Jan 14, 2015 | 25.55 | 25.55 | 25.55 | 25.55 | 500 | +0.06(+0.24%) |
Jan 13, 2015 | 25.49 | 100 | +0.07(+0.27%) | |||
Jan 12, 2015 | 25.42 | 25.42 | 25.42 | 25.42 | 2,040 | -0.04(-0.16%) |
Jan 09, 2015 | 25.55 | 25.55 | 25.44 | 25.46 | 3,662 | -0.08(-0.31%) |
Jan 08, 2015 | 25.54 | 25.54 | 25.53 | 25.54 | 839 | +0.05(+0.20%) |
Jan 07, 2015 | 25.41 | 25.49 | 25.41 | 25.49 | 2,800 | +0.08(+0.31%) |
Jan 06, 2015 | 25.44 | 25.47 | 25.41 | 25.41 | 1,100 | +0.01(+0.04%) |
Jan 02, 2015 | 25.40 | 1 | -0.10(-0.39%) | |||
Dec 31, 2014 | 25.50 | 25.50 | 25.50 | 0 | +0.10(+0.39%) | |
Dec 30, 2014 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.05(-0.20%) |
Dec 26, 2014 | 25.45 | 25.45 | 25.45 | 0 | +0.11(+0.43%) | |
Dec 23, 2014 | 25.34 | 25.34 | 25.34 | 0 | +0.02(+0.08%) | |
Dec 22, 2014 | 25.27 | 25.36 | 25.25 | 25.32 | 3,920 | +0.06(+0.24%) |
Dec 19, 2014 | 25.30 | 25.31 | 25.23 | 25.26 | 5,436 | +0.03(+0.12%) |
Dec 18, 2014 | 25.33 | 25.33 | 25.19 | 25.23 | 27,383 | +0.05(+0.20%) |
Dec 17, 2014 | 25.35 | 25.35 | 25.17 | 25.18 | 14,059 | -0.20(-0.79%) |
Dec 16, 2014 | 25.30 | 25.38 | 6,075 | -0.28(-1.09%) | ||
Dec 15, 2014 | 25.75 | 25.75 | 25.66 | 25.66 | 8,390 | -0.02(-0.06%) |
Dec 12, 2014 | 25.53 | 25.72 | 25.52 | 25.68 | 900 | +0.11(+0.45%) |
Dec 11, 2014 | 25.68 | 25.75 | 25.56 | 25.56 | 6,600 | -0.13(-0.50%) |
Dec 10, 2014 | 25.63 | 25.69 | 25.43 | 25.69 | 2,577 | -0.03(-0.13%) |
Dec 09, 2014 | 25.72 | 25.72 | 25.72 | 25.72 | 1,000 | -0.03(-0.10%) |
Dec 08, 2014 | 25.62 | 25.75 | 25.61 | 25.75 | 8,227 | +0.14(+0.55%) |
Dec 05, 2014 | 25.61 | 25.61 | 25.61 | 25.61 | 825 | -0.01(-0.02%) |
Dec 04, 2014 | 25.68 | 25.75 | 25.62 | 25.62 | 4,553 | -0.06(-0.23%) |
Dec 03, 2014 | 25.64 | 25.75 | 25.64 | 25.68 | 9,847 | +0.01(+0.02%) |
Dec 02, 2014 | 25.79 | 25.79 | 25.67 | 25.67 | 1,575 | -0.06(-0.25%) |
Dec 01, 2014 | 25.74 | 25.74 | 25.73 | 25.73 | 1,750 | -0.06(-0.21%) |
Nov 28, 2014 | 25.73 | 25.79 | 25.73 | 25.79 | 950 | +0.09(+0.36%) |
Nov 26, 2014 | 25.70 | 25.70 | 25.70 | 0 | +0.07(+0.26%) | |
Nov 25, 2014 | 25.59 | 25.63 | 25.59 | 25.63 | 4,300 | +0.00(+0.00%) |
Nov 24, 2014 | 25.55 | 25.63 | 25.54 | 25.63 | 5,920 | +0.15(+0.59%) |
Nov 20, 2014 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) | |
Nov 19, 2014 | 25.45 | 25.48 | 25.45 | 25.48 | 800 | +0.03(+0.12%) |
Nov 18, 2014 | 25.47 | 25.47 | 25.45 | 25.45 | 5,900 | -0.00(-0.00%) |
Nov 17, 2014 | 25.45 | 25.57 | 25.45 | 25.45 | 5,088 | +0.00(+0.00%) |
Nov 14, 2014 | 25.46 | 25.47 | 25.45 | 25.45 | 2,500 | +0.02(+0.08%) |
Nov 12, 2014 | 25.43 | 25.43 | 25.43 | 40,000 | +0.06(+0.24%) | |
Nov 11, 2014 | 25.38 | 25.47 | 25.37 | 25.37 | 2,800 | -0.02(-0.08%) |
Nov 10, 2014 | 25.38 | 25.39 | 25.35 | 25.39 | 7,874 | +0.04(+0.16%) |
Nov 07, 2014 | 25.34 | 25.35 | 25.31 | 25.35 | 6,200 | +0.05(+0.20%) |
Nov 06, 2014 | 25.40 | 25.40 | 25.30 | 25.30 | 11,081 | +0.02(+0.08%) |
Nov 05, 2014 | 25.35 | 25.35 | 25.26 | 25.28 | 3,537 | +0.03(+0.12%) |
Nov 04, 2014 | 25.28 | 25.29 | 25.25 | 25.25 | 5,050 | +0.05(+0.20%) |
Nov 03, 2014 | 25.30 | 25.30 | 25.20 | 25.20 | 4,300 | -0.06(-0.24%) |
Oct 31, 2014 | 25.32 | 25.32 | 25.19 | 25.26 | 3,104 | +0.06(+0.24%) |
Oct 30, 2014 | 25.21 | 25.26 | 25.18 | 25.20 | 2,516 | -0.05(-0.20%) |
Oct 29, 2014 | 25.25 | 25.23 | 25.25 | 1,700 | +0.02(+0.08%) | |
Oct 28, 2014 | 25.22 | 25.27 | 25.14 | 25.23 | 10,000 | -0.02(-0.08%) |
Oct 27, 2014 | 25.17 | 25.37 | 25.37 | 25.25 | 14,238 | -0.12(-0.47%) |
Oct 24, 2014 | 25.20 | 25.37 | 25.20 | 25.37 | 16,622 | +0.17(+0.67%) |
Oct 23, 2014 | 25.17 | 25.55 | 25.16 | 25.20 | 32,191 | +0.04(+0.16%) |
Oct 22, 2014 | 25.06 | 25.16 | 10,141 | -0.03(-0.12%) | ||
Oct 21, 2014 | 25.16 | 25.19 | 25.13 | 25.19 | 3,800 | +0.06(+0.24%) |
Oct 20, 2014 | 25.19 | 25.19 | 25.09 | 25.13 | 6,350 | +0.02(+0.08%) |
Oct 17, 2014 | 25.07 | 25.15 | 25.06 | 25.11 | 6,500 | -0.03(-0.12%) |
Oct 16, 2014 | 25.01 | 25.01 | 25.01 | 25.14 | 12,950 | +0.00(+0.00%) |
Oct 15, 2014 | 25.01 | 25.15 | 25.01 | 25.14 | 5,853 | +0.07(+0.27%) |
Oct 14, 2014 | 25.08 | 25.10 | 25.07 | 25.07 | 17,038 | -0.00(-0.00%) |
Oct 13, 2014 | 25.06 | 25.12 | 25.06 | 25.07 | 12,648 | -0.06(-0.23%) |
Oct 10, 2014 | 25.03 | 25.13 | 24.93 | 25.13 | 18,685 | +0.00(+0.00%) |
Oct 09, 2014 | 25.15 | 25.15 | 25.08 | 25.13 | 19,074 | -0.02(-0.08%) |
Oct 08, 2014 | 25.15 | 25.15 | 25.10 | 25.15 | 21,566 | +0.00(+0.00%) |
Oct 07, 2014 | 25.10 | 25.17 | 25.10 | 25.15 | 11,940 | -0.02(-0.07%) |
Oct 06, 2014 | 25.25 | 25.28 | 25.09 | 25.17 | 42,570 | -0.11(-0.45%) |
Oct 03, 2014 | 25.19 | 25.43 | 25.15 | 25.28 | 16,600 | +0.13(+0.52%) |
Oct 02, 2014 | 25.07 | 25.17 | 25.01 | 25.15 | 36,950 | +0.06(+0.24%) |
Oct 01, 2014 | 25.14 | 25.14 | 25.03 | 25.09 | 46,325 | +0.04(+0.16%) |
Sep 30, 2014 | 25.00 | 25.19 | 25.00 | 25.05 | 74,740 | +0.05(+0.20%) |
Sep 29, 2014 | 25.07 | 25.07 | 24.90 | 25.00 | 140,375 | +0.00(+0.00%) |