Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.40 | 26.46 | 26.30 | 26.32 | 103,691 | -0.08(-0.31%) |
Mar 30, 2015 | 26.39 | 26.50 | 26.36 | 26.40 | 54,245 | +0.13(+0.50%) |
Mar 27, 2015 | 26.35 | 26.42 | 26.22 | 26.27 | 137,967 | -0.28(-1.05%) |
Mar 26, 2015 | 26.64 | 26.66 | 26.53 | 26.55 | 61,784 | +0.01(+0.04%) |
Mar 25, 2015 | 26.56 | 26.63 | 26.44 | 26.54 | 58,316 | -0.07(-0.26%) |
Mar 24, 2015 | 26.79 | 26.79 | 26.57 | 26.61 | 120,610 | -0.13(-0.49%) |
Mar 23, 2015 | 26.77 | 26.90 | 26.72 | 26.74 | 50,050 | -0.03(-0.11%) |
Mar 20, 2015 | 26.60 | 26.91 | 26.57 | 26.77 | 86,163 | +0.21(+0.79%) |
Mar 19, 2015 | 26.55 | 26.62 | 26.47 | 26.56 | 56,482 | +0.08(+0.30%) |
Mar 18, 2015 | 26.39 | 26.50 | 26.33 | 26.48 | 61,920 | +0.10(+0.38%) |
Mar 17, 2015 | 26.38 | 26.39 | 26.25 | 26.38 | 49,505 | +0.10(+0.38%) |
Mar 16, 2015 | 26.38 | 26.40 | 26.19 | 26.28 | 40,004 | +0.04(+0.15%) |
Mar 13, 2015 | 26.08 | 26.24 | 26.03 | 26.24 | 66,295 | +0.15(+0.57%) |
Mar 12, 2015 | 26.27 | 26.27 | 26.07 | 26.09 | 85,505 | -0.17(-0.65%) |
Mar 11, 2015 | 26.24 | 26.27 | 26.14 | 26.26 | 38,416 | +0.10(+0.38%) |
Mar 10, 2015 | 26.18 | 26.22 | 26.07 | 26.16 | 72,348 | +0.03(+0.11%) |
Mar 09, 2015 | 26.26 | 26.26 | 26.03 | 26.13 | 37,821 | -0.09(-0.34%) |
Mar 06, 2015 | 26.35 | 26.40 | 26.02 | 26.22 | 111,626 | -0.19(-0.72%) |
Mar 05, 2015 | 26.31 | 26.46 | 26.28 | 26.41 | 67,856 | +0.09(+0.34%) |
Mar 04, 2015 | 26.39 | 26.28 | 26.28 | 26.32 | 56,478 | +0.04(+0.15%) |
Mar 03, 2015 | 26.54 | 26.54 | 26.20 | 26.28 | 119,931 | -0.19(-0.72%) |
Mar 02, 2015 | 26.58 | 26.58 | 26.44 | 26.47 | 28,374 | +0.01(+0.04%) |
Feb 27, 2015 | 26.54 | 26.58 | 26.46 | 26.46 | 145,708 | -0.01(-0.04%) |
Feb 26, 2015 | 26.50 | 26.59 | 26.42 | 26.47 | 243,669 | +0.05(+0.19%) |
Feb 25, 2015 | 26.40 | 26.49 | 26.40 | 26.42 | 73,039 | +0.04(+0.15%) |
Feb 24, 2015 | 26.40 | 26.43 | 26.35 | 26.38 | 158,289 | -0.02(-0.08%) |
Feb 23, 2015 | 26.37 | 26.45 | 26.27 | 26.40 | 60,322 | +0.12(+0.46%) |
Feb 20, 2015 | 26.22 | 26.37 | 26.21 | 26.28 | 42,016 | +0.06(+0.23%) |
Feb 19, 2015 | 26.12 | 26.26 | 26.10 | 26.22 | 54,566 | +0.08(+0.31%) |
Feb 18, 2015 | 26.25 | 26.25 | 26.05 | 26.14 | 98,542 | -0.14(-0.53%) |
Feb 17, 2015 | 26.28 | 26.36 | 26.20 | 26.28 | 169,193 | +0.02(+0.08%) |
Feb 13, 2015 | 26.18 | 26.26 | 26.26 | 26.26 | 65,000 | +0.12(+0.46%) |
Feb 12, 2015 | 26.08 | 26.18 | 26.08 | 26.14 | 67,087 | +0.07(+0.27%) |
Feb 11, 2015 | 26.00 | 26.08 | 25.97 | 26.07 | 58,039 | +0.09(+0.35%) |
Feb 10, 2015 | 25.98 | 26.05 | 25.93 | 25.98 | 88,684 | +0.12(+0.46%) |
Feb 09, 2015 | 25.85 | 25.91 | 25.84 | 25.86 | 53,700 | +0.06(+0.23%) |
Feb 06, 2015 | 26.00 | 26.00 | 25.75 | 25.80 | 145,859 | -0.25(-0.97%) |
Feb 05, 2015 | 26.20 | 26.20 | 25.95 | 26.05 | 92,553 | -0.14(-0.52%) |
Feb 04, 2015 | 26.34 | 26.36 | 26.14 | 26.19 | 112,281 | -0.15(-0.57%) |
Feb 03, 2015 | 26.28 | 26.37 | 26.25 | 26.34 | 56,512 | +0.01(+0.04%) |
Feb 02, 2015 | 26.40 | 26.41 | 26.24 | 26.33 | 68,369 | -0.02(-0.08%) |
Jan 30, 2015 | 26.40 | 26.40 | 26.34 | 26.35 | 103,434 | -0.05(-0.19%) |
Jan 29, 2015 | 26.30 | 26.49 | 26.30 | 26.40 | 78,150 | +0.10(+0.38%) |
Jan 28, 2015 | 26.32 | 26.34 | 26.25 | 26.30 | 88,797 | +0.07(+0.27%) |
Jan 27, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 96,862 | +0.07(+0.27%) |
Jan 26, 2015 | 26.07 | 26.17 | 25.95 | 26.16 | 119,210 | +0.00(+0.00%) |
Jan 23, 2015 | 25.92 | 26.25 | 25.92 | 26.16 | 133,531 | +0.17(+0.65%) |
Jan 22, 2015 | 25.88 | 25.99 | 25.86 | 25.99 | 84,978 | +0.05(+0.19%) |
Jan 21, 2015 | 25.89 | 26.00 | 25.68 | 25.94 | 213,921 | +0.05(+0.19%) |
Jan 20, 2015 | 25.90 | 25.92 | 25.70 | 25.89 | 152,128 | +0.16(+0.62%) |
Jan 16, 2015 | 25.75 | 25.84 | 25.70 | 25.73 | 23,918 | +0.00(+0.00%) |
Jan 15, 2015 | 25.83 | 25.83 | 25.60 | 25.73 | 119,505 | -0.02(-0.08%) |
Jan 14, 2015 | 25.62 | 25.78 | 25.62 | 25.75 | 82,873 | -0.02(-0.08%) |
Jan 13, 2015 | 25.80 | 25.85 | 25.74 | 25.77 | 89,729 | -0.02(-0.08%) |
Jan 12, 2015 | 25.67 | 25.81 | 25.67 | 25.79 | 82,959 | +0.03(+0.12%) |
Jan 09, 2015 | 25.67 | 25.76 | 25.65 | 25.76 | 75,145 | +0.09(+0.35%) |
Jan 08, 2015 | 25.62 | 25.71 | 25.60 | 25.67 | 100,676 | +0.00(+0.00%) |
Jan 07, 2015 | 25.58 | 25.67 | 25.53 | 25.67 | 160,530 | +0.10(+0.39%) |
Jan 06, 2015 | 25.62 | 25.73 | 25.57 | 25.57 | 88,547 | -0.03(-0.12%) |
Jan 05, 2015 | 25.80 | 25.80 | 25.54 | 25.60 | 74,157 | -0.28(-1.08%) |
Jan 02, 2015 | 25.70 | 25.89 | 25.65 | 25.88 | 57,034 | +0.24(+0.94%) |
Dec 31, 2014 | 25.47 | 25.64 | 25.64 | 25.64 | 53,800 | +0.15(+0.59%) |
Dec 30, 2014 | 25.52 | 25.52 | 25.42 | 25.49 | 60,841 | -0.00(-0.00%) |
Dec 29, 2014 | 25.53 | 25.53 | 25.38 | 25.49 | 102,507 | -0.28(-1.09%) |
Dec 26, 2014 | 25.68 | 25.82 | 25.61 | 25.77 | 46,044 | +0.18(+0.70%) |
Dec 24, 2014 | 25.72 | 25.59 | 25.59 | 25.59 | 37,400 | -0.11(-0.43%) |
Dec 23, 2014 | 25.71 | 25.75 | 25.65 | 25.70 | 126,807 | +0.00(+0.01%) |
Dec 22, 2014 | 25.75 | 25.94 | 25.60 | 25.70 | 98,696 | -0.05(-0.21%) |
Dec 19, 2014 | 25.62 | 25.75 | 25.62 | 25.75 | 36,465 | +0.11(+0.43%) |
Dec 18, 2014 | 25.60 | 25.75 | 25.56 | 25.64 | 25,882 | +0.05(+0.20%) |
Dec 17, 2014 | 25.58 | 25.63 | 25.50 | 25.59 | 59,441 | +0.01(+0.04%) |
Dec 16, 2014 | 25.45 | 25.58 | 25.42 | 25.58 | 71,385 | +0.16(+0.63%) |
Dec 15, 2014 | 25.42 | 25.48 | 25.36 | 25.42 | 57,468 | +0.06(+0.24%) |
Dec 12, 2014 | 25.45 | 25.49 | 25.33 | 25.36 | 60,493 | -0.13(-0.51%) |
Dec 11, 2014 | 25.47 | 25.54 | 25.43 | 25.49 | 48,401 | +0.06(+0.24%) |
Dec 10, 2014 | 25.45 | 25.45 | 25.35 | 25.43 | 54,481 | +0.00(+0.00%) |
Dec 09, 2014 | 25.47 | 25.50 | 25.40 | 25.43 | 71,131 | -0.07(-0.27%) |
Dec 08, 2014 | 25.59 | 25.59 | 25.48 | 25.50 | 63,925 | -0.07(-0.27%) |
Dec 05, 2014 | 25.55 | 25.60 | 25.53 | 25.57 | 44,838 | +0.00(+0.00%) |
Dec 04, 2014 | 25.66 | 25.70 | 25.51 | 25.57 | 56,455 | -0.09(-0.35%) |
Dec 03, 2014 | 25.70 | 25.74 | 25.65 | 25.66 | 142,874 | +0.01(+0.04%) |
Dec 02, 2014 | 25.70 | 25.77 | 25.63 | 25.65 | 85,183 | +0.01(+0.04%) |
Dec 01, 2014 | 25.80 | 25.94 | 25.59 | 25.64 | 227,734 | -0.14(-0.54%) |
Nov 28, 2014 | 25.80 | 25.83 | 25.72 | 25.78 | 79,043 | -0.05(-0.19%) |
Nov 26, 2014 | 25.54 | 25.83 | 25.83 | 25.83 | 111,600 | +0.32(+1.26%) |
Nov 25, 2014 | 25.46 | 25.52 | 25.46 | 25.51 | 136,216 | +0.01(+0.04%) |
Nov 24, 2014 | 25.52 | 25.52 | 25.47 | 25.50 | 68,194 | +0.01(+0.04%) |
Nov 21, 2014 | 25.47 | 25.52 | 25.43 | 25.49 | 142,612 | +0.02(+0.09%) |
Nov 20, 2014 | 25.47 | 25.58 | 25.42 | 25.47 | 333,553 | -0.03(-0.13%) |
Nov 19, 2014 | 25.51 | 25.63 | 25.49 | 25.50 | 100,620 | -0.06(-0.23%) |
Nov 18, 2014 | 25.49 | 25.57 | 25.43 | 25.56 | 179,673 | +0.10(+0.40%) |
Nov 17, 2014 | 25.49 | 25.49 | 25.42 | 25.46 | 120,409 | +0.04(+0.15%) |
Nov 14, 2014 | 25.45 | 25.53 | 25.40 | 25.42 | 106,276 | -0.03(-0.12%) |
Nov 13, 2014 | 25.40 | 25.55 | 25.40 | 25.45 | 116,008 | +0.04(+0.16%) |
Nov 12, 2014 | 25.37 | 25.43 | 25.30 | 25.41 | 463,049 | +0.06(+0.24%) |
Nov 11, 2014 | 25.37 | 25.39 | 25.29 | 25.35 | 111,349 | +0.03(+0.12%) |
Nov 10, 2014 | 25.40 | 25.45 | 25.30 | 25.32 | 125,741 | -0.06(-0.24%) |
Nov 07, 2014 | 25.42 | 25.50 | 25.27 | 25.38 | 168,891 | -0.02(-0.08%) |
Nov 06, 2014 | 25.47 | 25.47 | 25.22 | 25.40 | 227,918 | +0.11(+0.43%) |
Nov 05, 2014 | 25.28 | 25.34 | 25.22 | 25.29 | 82,956 | +0.00(+0.00%) |
Nov 04, 2014 | 25.65 | 25.65 | 25.23 | 25.29 | 148,366 | -0.08(-0.32%) |
Nov 03, 2014 | 25.50 | 25.60 | 25.36 | 25.37 | 214,214 | -0.20(-0.78%) |
Oct 31, 2014 | 25.25 | 25.59 | 25.18 | 25.57 | 244,431 | +0.31(+1.23%) |
Oct 30, 2014 | 25.10 | 25.26 | 25.10 | 25.26 | 162,227 | +0.14(+0.56%) |
Oct 29, 2014 | 25.08 | 25.19 | 25.08 | 25.12 | 185,091 | +0.05(+0.20%) |
Oct 28, 2014 | 25.07 | 25.13 | 25.06 | 25.07 | 362,307 | +0.00(+0.00%) |
Oct 27, 2014 | 25.01 | 25.09 | 25.00 | 25.07 | 194,556 | +0.05(+0.20%) |
Oct 24, 2014 | 25.05 | 25.07 | 24.99 | 25.02 | 141,306 | -0.01(-0.04%) |
Oct 23, 2014 | 25.01 | 25.07 | 25.00 | 25.03 | 323,929 | +0.06(+0.24%) |
Oct 22, 2014 | 24.93 | 25.00 | 24.93 | 24.97 | 291,442 | +0.05(+0.20%) |
Oct 21, 2014 | 24.87 | 24.97 | 24.87 | 24.92 | 213,481 | +0.05(+0.20%) |
Oct 20, 2014 | 24.82 | 24.90 | 24.82 | 24.87 | 162,196 | +0.09(+0.36%) |
Oct 17, 2014 | 24.84 | 24.84 | 24.74 | 24.78 | 133,017 | -0.01(-0.04%) |
Oct 16, 2014 | 24.75 | 24.83 | 24.72 | 24.79 | 192,476 | +0.04(+0.16%) |
Oct 15, 2014 | 24.73 | 24.84 | 24.72 | 24.75 | 409,861 | -0.08(-0.32%) |
Oct 14, 2014 | 24.78 | 24.85 | 24.78 | 24.83 | 170,318 | +0.06(+0.24%) |
Oct 13, 2014 | 24.84 | 24.85 | 24.72 | 24.77 | 176,721 | -0.04(-0.16%) |
Oct 10, 2014 | 24.81 | 24.88 | 24.70 | 24.81 | 309,485 | +0.01(+0.04%) |
Oct 09, 2014 | 24.84 | 24.89 | 24.77 | 24.80 | 297,811 | -0.03(-0.12%) |
Oct 08, 2014 | 24.76 | 24.85 | 24.70 | 24.83 | 439,340 | +0.11(+0.44%) |
Oct 07, 2014 | 24.75 | 24.80 | 24.68 | 24.72 | 538,207 | -0.01(-0.04%) |
Oct 06, 2014 | 24.58 | 24.75 | 24.55 | 24.73 | 570,550 | +0.14(+0.57%) |
Oct 03, 2014 | 24.50 | 24.60 | 24.48 | 24.59 | 371,191 | +0.14(+0.57%) |
Oct 02, 2014 | 24.43 | 24.49 | 24.41 | 24.45 | 496,142 | +0.06(+0.25%) |
Oct 01, 2014 | 24.44 | 24.49 | 24.35 | 24.39 | 580,243 | +0.03(+0.12%) |