Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.84 | 25.86 | 25.77 | 25.84 | 86,216 | -0.10(-0.39%) |
Apr 29, 2015 | 26.14 | 26.14 | 25.90 | 25.94 | 62,223 | -0.16(-0.61%) |
Apr 28, 2015 | 26.50 | 26.69 | 25.96 | 26.10 | 43,856 | -0.04(-0.15%) |
Apr 27, 2015 | 26.42 | 26.42 | 26.05 | 26.14 | 73,018 | +0.03(+0.11%) |
Apr 24, 2015 | 26.36 | 26.36 | 26.03 | 26.11 | 63,050 | +0.08(+0.31%) |
Apr 23, 2015 | 25.91 | 26.05 | 25.61 | 26.03 | 77,591 | +0.08(+0.31%) |
Apr 22, 2015 | 26.00 | 26.11 | 25.92 | 25.95 | 44,724 | -0.04(-0.15%) |
Apr 21, 2015 | 26.00 | 26.10 | 25.91 | 25.99 | 63,223 | +0.00(+0.00%) |
Apr 20, 2015 | 26.05 | 26.10 | 25.97 | 25.99 | 60,800 | -0.02(-0.08%) |
Apr 17, 2015 | 25.62 | 26.11 | 25.62 | 26.01 | 40,595 | -0.10(-0.38%) |
Apr 16, 2015 | 26.09 | 26.13 | 26.01 | 26.11 | 67,234 | +0.02(+0.08%) |
Apr 15, 2015 | 25.99 | 26.10 | 25.71 | 26.09 | 110,730 | +0.12(+0.48%) |
Apr 14, 2015 | 25.90 | 26.09 | 25.90 | 25.97 | 26,826 | +0.06(+0.24%) |
Apr 13, 2015 | 26.04 | 26.04 | 25.86 | 25.91 | 46,654 | -0.07(-0.29%) |
Apr 10, 2015 | 26.14 | 26.14 | 25.92 | 25.98 | 70,250 | +0.08(+0.31%) |
Apr 09, 2015 | 26.07 | 26.10 | 25.88 | 25.90 | 72,960 | -0.12(-0.46%) |
Apr 08, 2015 | 25.99 | 26.04 | 25.90 | 26.02 | 47,317 | +0.05(+0.19%) |
Apr 07, 2015 | 25.90 | 25.98 | 25.86 | 25.97 | 69,306 | +0.07(+0.27%) |
Apr 06, 2015 | 25.85 | 25.96 | 25.82 | 25.90 | 44,864 | +0.11(+0.43%) |
Apr 02, 2015 | 25.86 | 25.79 | 25.79 | 25.79 | 22,800 | -0.12(-0.46%) |
Apr 01, 2015 | 25.87 | 25.99 | 25.87 | 25.91 | 199,305 | +0.04(+0.15%) |
Mar 31, 2015 | 25.86 | 25.91 | 25.82 | 25.87 | 67,949 | -0.04(-0.15%) |
Mar 30, 2015 | 25.86 | 26.02 | 25.84 | 25.91 | 33,921 | +0.01(+0.04%) |
Mar 27, 2015 | 25.99 | 25.99 | 25.81 | 25.90 | 67,301 | +0.03(+0.12%) |
Mar 26, 2015 | 26.01 | 26.01 | 25.85 | 25.87 | 35,047 | -0.13(-0.50%) |
Mar 25, 2015 | 26.06 | 26.13 | 25.98 | 26.00 | 43,328 | -0.10(-0.38%) |
Mar 24, 2015 | 26.09 | 26.11 | 26.05 | 26.10 | 41,698 | -0.00(-0.00%) |
Mar 23, 2015 | 25.97 | 26.13 | 25.97 | 26.10 | 30,549 | +0.13(+0.50%) |
Mar 20, 2015 | 25.80 | 26.00 | 25.80 | 25.97 | 101,532 | +0.20(+0.78%) |
Mar 19, 2015 | 25.71 | 25.96 | 25.71 | 25.77 | 30,672 | -0.13(-0.49%) |
Mar 18, 2015 | 25.62 | 25.94 | 25.56 | 25.90 | 54,575 | +0.32(+1.24%) |
Mar 17, 2015 | 25.55 | 25.58 | 25.48 | 25.58 | 39,777 | +0.02(+0.09%) |
Mar 16, 2015 | 25.48 | 25.62 | 25.48 | 25.56 | 37,092 | +0.08(+0.31%) |
Mar 13, 2015 | 25.50 | 25.57 | 25.41 | 25.48 | 59,582 | -0.13(-0.51%) |
Mar 12, 2015 | 25.52 | 25.66 | 25.52 | 25.61 | 41,819 | +0.15(+0.59%) |
Mar 11, 2015 | 25.48 | 25.52 | 25.44 | 25.46 | 37,070 | +0.00(+0.00%) |
Mar 10, 2015 | 25.60 | 25.79 | 25.44 | 25.46 | 76,071 | -0.14(-0.55%) |
Mar 09, 2015 | 25.66 | 25.70 | 25.54 | 25.60 | 49,132 | +0.03(+0.12%) |
Mar 06, 2015 | 25.78 | 25.94 | 25.54 | 25.57 | 86,653 | -0.34(-1.31%) |
Mar 05, 2015 | 26.08 | 26.08 | 25.87 | 25.91 | 84,629 | -0.02(-0.08%) |
Mar 04, 2015 | 26.00 | 25.99 | 25.86 | 25.93 | 43,170 | -0.06(-0.23%) |
Mar 03, 2015 | 26.12 | 26.12 | 25.99 | 25.99 | 294,808 | -0.10(-0.38%) |
Mar 02, 2015 | 26.15 | 26.18 | 26.07 | 26.09 | 72,726 | -0.11(-0.42%) |
Feb 27, 2015 | 26.24 | 26.24 | 26.11 | 26.20 | 265,727 | +0.06(+0.23%) |
Feb 26, 2015 | 26.08 | 26.30 | 26.08 | 26.14 | 84,016 | -0.12(-0.46%) |
Feb 25, 2015 | 26.14 | 26.28 | 26.14 | 26.26 | 72,645 | +0.07(+0.27%) |
Feb 24, 2015 | 26.03 | 26.19 | 25.99 | 26.19 | 79,258 | +0.11(+0.42%) |
Feb 23, 2015 | 25.99 | 26.14 | 25.99 | 26.08 | 54,606 | +0.03(+0.12%) |
Feb 20, 2015 | 25.95 | 26.06 | 25.95 | 26.05 | 75,324 | +0.08(+0.31%) |
Feb 19, 2015 | 25.99 | 26.06 | 25.91 | 25.97 | 112,492 | -0.03(-0.13%) |
Feb 18, 2015 | 26.07 | 26.07 | 25.91 | 26.00 | 83,341 | +0.02(+0.09%) |
Feb 17, 2015 | 26.16 | 26.16 | 25.96 | 25.98 | 196,671 | -0.07(-0.27%) |
Feb 13, 2015 | 25.97 | 26.05 | 26.05 | 26.05 | 45,500 | -0.01(-0.04%) |
Feb 12, 2015 | 26.17 | 26.17 | 25.86 | 26.06 | 60,225 | +0.17(+0.66%) |
Feb 11, 2015 | 25.93 | 25.96 | 25.83 | 25.89 | 73,407 | -0.07(-0.27%) |
Feb 10, 2015 | 26.11 | 26.16 | 25.91 | 25.96 | 69,158 | +0.02(+0.09%) |
Feb 09, 2015 | 26.00 | 26.09 | 25.91 | 25.94 | 89,847 | -0.03(-0.13%) |
Feb 06, 2015 | 26.11 | 26.20 | 25.95 | 25.97 | 88,644 | -0.20(-0.76%) |
Feb 05, 2015 | 26.05 | 26.19 | 26.05 | 26.17 | 109,711 | +0.09(+0.35%) |
Feb 04, 2015 | 26.14 | 26.18 | 26.03 | 26.08 | 39,562 | -0.14(-0.53%) |
Feb 03, 2015 | 26.10 | 26.23 | 26.10 | 26.22 | 129,222 | +0.10(+0.38%) |