Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.89 | 25.94 | 25.53 | 25.65 | 3,224,713 | -0.32(-1.25%) |
Apr 29, 2015 | 26.03 | 26.12 | 25.84 | 25.97 | 2,547,371 | -0.16(-0.63%) |
Apr 28, 2015 | 26.14 | 26.21 | 25.90 | 26.14 | 2,054,770 | +0.01(+0.03%) |
Apr 27, 2015 | 26.33 | 26.35 | 26.09 | 26.13 | 2,090,810 | -0.11(-0.43%) |
Apr 24, 2015 | 26.24 | 26.29 | 26.17 | 26.24 | 2,688,719 | +0.11(+0.42%) |
Apr 23, 2015 | 26.00 | 26.20 | 25.97 | 26.13 | 2,682,151 | +0.07(+0.28%) |
Apr 22, 2015 | 25.99 | 26.09 | 25.84 | 26.06 | 1,897,804 | +0.13(+0.51%) |
Apr 21, 2015 | 25.88 | 26.03 | 25.89 | 25.92 | 2,025,369 | +0.05(+0.18%) |
Apr 20, 2015 | 25.74 | 25.92 | 25.72 | 25.88 | 4,152,430 | +0.28(+1.10%) |
Apr 17, 2015 | 25.74 | 25.76 | 25.49 | 25.60 | 6,948,439 | -0.30(-1.17%) |
Apr 16, 2015 | 25.86 | 25.96 | 25.80 | 25.90 | 2,646,490 | +0.00(+0.00%) |
Apr 15, 2015 | 25.90 | 25.96 | 25.84 | 25.90 | 2,136,736 | +0.10(+0.39%) |
Apr 14, 2015 | 25.78 | 25.83 | 25.64 | 25.80 | 2,767,318 | -0.01(-0.03%) |
Apr 13, 2015 | 25.92 | 26.02 | 25.79 | 25.80 | 3,094,215 | -0.11(-0.43%) |
Apr 10, 2015 | 25.79 | 25.93 | 25.78 | 25.92 | 4,852,534 | +0.11(+0.42%) |
Apr 09, 2015 | 25.71 | 25.83 | 25.62 | 25.81 | 4,283,353 | +0.09(+0.36%) |
Apr 08, 2015 | 25.63 | 25.76 | 25.59 | 25.72 | 7,042,402 | +0.13(+0.51%) |
Apr 07, 2015 | 25.66 | 25.79 | 25.59 | 25.59 | 4,230,261 | -0.03(-0.13%) |
Apr 06, 2015 | 25.35 | 25.71 | 25.31 | 25.62 | 4,975,581 | +0.15(+0.57%) |
Apr 02, 2015 | 25.42 | 25.47 | 25.47 | 25.47 | 3,825,024 | +0.07(+0.27%) |
Apr 01, 2015 | 25.52 | 25.52 | 25.24 | 25.41 | 3,967,465 | -0.12(-0.46%) |
Mar 31, 2015 | 25.66 | 25.76 | 25.52 | 25.52 | 5,586,767 | -0.25(-0.96%) |
Mar 30, 2015 | 25.65 | 25.79 | 25.65 | 25.77 | 2,684,808 | +0.27(+1.05%) |
Mar 27, 2015 | 25.37 | 25.54 | 25.37 | 25.50 | 2,516,050 | +0.07(+0.29%) |
Mar 26, 2015 | 25.34 | 25.56 | 25.25 | 25.43 | 6,125,003 | -0.05(-0.20%) |
Mar 25, 2015 | 25.99 | 26.02 | 25.47 | 25.48 | 3,085,768 | -0.48(-1.86%) |
Mar 24, 2015 | 26.07 | 26.17 | 25.95 | 25.96 | 2,244,340 | -0.12(-0.46%) |
Mar 23, 2015 | 26.14 | 26.20 | 26.08 | 26.08 | 2,225,897 | -0.08(-0.30%) |
Mar 20, 2015 | 26.10 | 26.24 | 26.08 | 26.16 | 8,212,790 | +0.21(+0.82%) |
Mar 19, 2015 | 25.91 | 26.01 | 25.88 | 25.95 | 2,370,929 | -0.02(-0.06%) |
Mar 18, 2015 | 25.61 | 26.06 | 25.48 | 25.96 | 3,360,640 | +0.29(+1.12%) |
Mar 17, 2015 | 25.63 | 25.73 | 25.55 | 25.67 | 3,891,088 | -0.05(-0.19%) |
Mar 16, 2015 | 25.48 | 25.73 | 25.48 | 25.72 | 3,137,948 | +0.36(+1.43%) |
Mar 13, 2015 | 25.48 | 25.53 | 25.22 | 25.36 | 3,485,343 | -0.15(-0.59%) |
Mar 12, 2015 | 25.25 | 25.51 | 25.25 | 25.51 | 7,373,824 | +0.30(+1.18%) |
Mar 11, 2015 | 25.34 | 25.37 | 25.20 | 25.21 | 3,872,886 | -0.10(-0.38%) |
Mar 10, 2015 | 25.52 | 25.53 | 25.30 | 25.31 | 12,829,431 | -0.41(-1.59%) |
Mar 09, 2015 | 25.66 | 25.77 | 25.60 | 25.72 | 3,464,018 | +0.12(+0.46%) |
Mar 06, 2015 | 25.90 | 25.91 | 25.56 | 25.60 | 4,375,774 | -0.36(-1.40%) |
Mar 05, 2015 | 26.02 | 26.04 | 25.90 | 25.96 | 3,744,980 | +0.02(+0.06%) |
Mar 04, 2015 | 25.93 | 25.99 | 25.83 | 25.95 | 2,570,769 | -0.08(-0.32%) |
Mar 03, 2015 | 26.12 | 26.12 | 25.96 | 26.03 | 2,567,888 | -0.13(-0.49%) |
Mar 02, 2015 | 25.98 | 26.19 | 25.98 | 26.16 | 4,460,323 | +0.20(+0.76%) |
Feb 27, 2015 | 26.03 | 26.07 | 25.95 | 25.96 | 5,475,426 | -0.10(-0.39%) |
Feb 26, 2015 | 26.03 | 26.09 | 25.97 | 26.07 | 4,504,939 | +0.03(+0.13%) |
Feb 25, 2015 | 26.02 | 26.12 | 25.98 | 26.03 | 2,924,861 | -0.02(-0.09%) |
Feb 24, 2015 | 26.03 | 26.08 | 25.95 | 26.05 | 3,184,893 | +0.03(+0.11%) |
Feb 23, 2015 | 25.97 | 26.03 | 25.94 | 26.03 | 2,297,929 | +0.04(+0.15%) |
Feb 20, 2015 | 25.76 | 26.00 | 25.69 | 25.99 | 2,978,181 | +0.18(+0.68%) |
Feb 19, 2015 | 25.73 | 25.85 | 25.71 | 25.81 | 2,507,033 | +0.03(+0.10%) |
Feb 18, 2015 | 25.74 | 25.79 | 25.65 | 25.78 | 2,145,702 | +0.06(+0.22%) |
Feb 17, 2015 | 25.68 | 25.75 | 25.63 | 25.73 | 3,436,211 | +0.05(+0.20%) |
Feb 13, 2015 | 25.61 | 25.68 | 25.68 | 25.68 | 2,946,436 | +0.11(+0.45%) |
Feb 12, 2015 | 25.44 | 25.57 | 25.40 | 25.56 | 3,172,036 | +0.26(+1.04%) |
Feb 11, 2015 | 25.24 | 25.37 | 25.18 | 25.30 | 7,606,582 | +0.04(+0.18%) |
Feb 10, 2015 | 25.11 | 25.29 | 25.00 | 25.25 | 4,097,939 | +0.33(+1.33%) |
Feb 09, 2015 | 24.96 | 25.05 | 24.87 | 24.92 | 4,327,297 | -0.12(-0.50%) |
Feb 06, 2015 | 25.23 | 25.29 | 24.98 | 25.05 | 4,819,944 | -0.17(-0.66%) |
Feb 05, 2015 | 25.05 | 25.23 | 25.03 | 25.22 | 3,423,448 | +0.29(+1.15%) |
Feb 04, 2015 | 24.97 | 25.10 | 24.88 | 24.93 | 4,952,500 | -0.08(-0.31%) |
Feb 03, 2015 | 24.87 | 25.01 | 24.72 | 25.01 | 6,590,050 | +0.29(+1.16%) |