Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.25 | 26.26 | 25.95 | 26.06 | 111,670 | -0.22(-0.82%) |
Apr 29, 2015 | 26.26 | 26.41 | 26.21 | 26.27 | 37,789 | -0.19(-0.72%) |
Apr 28, 2015 | 26.40 | 26.48 | 26.24 | 26.46 | 45,079 | +0.12(+0.44%) |
Apr 27, 2015 | 26.47 | 26.56 | 26.35 | 26.35 | 37,422 | -0.11(-0.41%) |
Apr 24, 2015 | 26.47 | 26.47 | 26.38 | 26.45 | 36,850 | +0.11(+0.41%) |
Apr 23, 2015 | 26.29 | 26.45 | 26.25 | 26.35 | 42,460 | -0.02(-0.09%) |
Apr 22, 2015 | 26.35 | 26.40 | 26.17 | 26.37 | 60,529 | +0.13(+0.50%) |
Apr 21, 2015 | 26.30 | 26.32 | 26.16 | 26.24 | 76,501 | -0.02(-0.09%) |
Apr 20, 2015 | 26.15 | 26.31 | 26.15 | 26.26 | 65,486 | +0.30(+1.15%) |
Apr 17, 2015 | 26.19 | 26.19 | 25.85 | 25.96 | 228,286 | -0.30(-1.13%) |
Apr 16, 2015 | 26.30 | 26.31 | 26.19 | 26.26 | 48,606 | -0.01(-0.03%) |
Apr 15, 2015 | 26.29 | 26.34 | 26.19 | 26.27 | 59,788 | +0.17(+0.63%) |
Apr 14, 2015 | 26.06 | 26.15 | 25.95 | 26.11 | 51,637 | +0.00(+0.00%) |
Apr 13, 2015 | 26.27 | 26.30 | 26.06 | 26.11 | 37,240 | -0.11(-0.41%) |
Apr 10, 2015 | 26.21 | 26.28 | 26.09 | 26.21 | 182,113 | +0.09(+0.35%) |
Apr 09, 2015 | 26.01 | 26.14 | 25.95 | 26.12 | 40,677 | +0.16(+0.61%) |
Apr 08, 2015 | 26.01 | 26.06 | 25.90 | 25.96 | 53,274 | +0.05(+0.19%) |
Apr 07, 2015 | 25.97 | 26.09 | 25.92 | 25.92 | 54,522 | -0.04(-0.16%) |
Apr 06, 2015 | 25.73 | 26.08 | 25.68 | 25.96 | 95,824 | +0.15(+0.58%) |
Apr 02, 2015 | 25.77 | 25.81 | 25.81 | 25.81 | 57,304 | +0.13(+0.52%) |
Apr 01, 2015 | 25.85 | 25.85 | 25.57 | 25.68 | 359,313 | -0.21(-0.80%) |
Mar 31, 2015 | 25.96 | 26.13 | 25.83 | 25.88 | 60,009 | -0.20(-0.76%) |
Mar 30, 2015 | 25.94 | 26.10 | 25.94 | 26.08 | 60,343 | +0.34(+1.32%) |
Mar 27, 2015 | 25.58 | 25.74 | 25.58 | 25.74 | 41,196 | +0.06(+0.23%) |
Mar 26, 2015 | 25.68 | 25.78 | 25.55 | 25.68 | 116,531 | -0.06(-0.22%) |
Mar 25, 2015 | 26.24 | 26.24 | 25.73 | 25.74 | 92,609 | -0.30(-1.14%) |
Mar 24, 2015 | 26.25 | 26.26 | 26.04 | 26.04 | 55,120 | -0.19(-0.73%) |
Mar 23, 2015 | 26.24 | 26.31 | 26.19 | 26.23 | 79,609 | -0.01(-0.02%) |
Mar 20, 2015 | 26.23 | 26.31 | 26.17 | 26.23 | 55,992 | +0.22(+0.86%) |
Mar 19, 2015 | 26.11 | 26.11 | 25.98 | 26.01 | 298,005 | -0.17(-0.66%) |
Mar 18, 2015 | 25.82 | 26.23 | 25.63 | 26.19 | 302,629 | +0.37(+1.41%) |
Mar 17, 2015 | 25.90 | 25.90 | 25.76 | 25.82 | 98,561 | -0.13(-0.52%) |
Mar 16, 2015 | 25.76 | 25.95 | 25.74 | 25.95 | 39,695 | +0.32(+1.26%) |
Mar 13, 2015 | 25.79 | 25.79 | 25.48 | 25.63 | 86,978 | -0.15(-0.58%) |
Mar 12, 2015 | 25.62 | 25.79 | 25.62 | 25.78 | 570,652 | +0.26(+1.04%) |
Mar 11, 2015 | 25.67 | 25.67 | 25.50 | 25.52 | 153,512 | -0.11(-0.42%) |
Mar 10, 2015 | 25.86 | 25.86 | 25.59 | 25.62 | 116,616 | -0.37(-1.43%) |
Mar 09, 2015 | 25.90 | 26.05 | 25.90 | 26.00 | 85,278 | +0.19(+0.74%) |
Mar 06, 2015 | 26.15 | 26.15 | 25.76 | 25.81 | 76,450 | -0.42(-1.61%) |
Mar 05, 2015 | 26.32 | 26.32 | 26.13 | 26.23 | 200,036 | -0.06(-0.22%) |
Mar 04, 2015 | 26.35 | 26.36 | 26.13 | 26.28 | 46,283 | -0.07(-0.28%) |
Mar 03, 2015 | 26.49 | 26.49 | 26.27 | 26.36 | 64,118 | -0.12(-0.44%) |
Mar 02, 2015 | 26.37 | 26.48 | 26.32 | 26.47 | 49,927 | +0.17(+0.63%) |
Feb 27, 2015 | 26.42 | 26.43 | 26.29 | 26.31 | 69,012 | -0.07(-0.28%) |
Feb 26, 2015 | 26.47 | 26.47 | 26.32 | 26.38 | 62,364 | -0.04(-0.16%) |
Feb 25, 2015 | 26.48 | 26.48 | 26.37 | 26.42 | 71,373 | -0.02(-0.09%) |
Feb 24, 2015 | 26.43 | 26.48 | 26.31 | 26.45 | 158,393 | +0.11(+0.41%) |
Feb 23, 2015 | 26.38 | 26.38 | 26.27 | 26.34 | 115,486 | -0.03(-0.10%) |
Feb 20, 2015 | 26.20 | 26.39 | 26.02 | 26.37 | 74,996 | +0.18(+0.69%) |
Feb 19, 2015 | 26.17 | 26.30 | 26.14 | 26.19 | 50,537 | -0.02(-0.09%) |
Feb 18, 2015 | 26.21 | 26.23 | 26.09 | 26.21 | 79,067 | +0.03(+0.11%) |
Feb 17, 2015 | 26.16 | 26.24 | 26.05 | 26.18 | 230,684 | -0.00(-0.02%) |
Feb 13, 2015 | 26.11 | 26.19 | 26.19 | 26.19 | 164,967 | +0.17(+0.65%) |
Feb 12, 2015 | 25.90 | 26.03 | 25.85 | 26.02 | 123,083 | +0.31(+1.20%) |
Feb 11, 2015 | 25.62 | 25.80 | 25.59 | 25.71 | 78,976 | +0.00(+0.00%) |
Feb 10, 2015 | 25.50 | 25.73 | 25.48 | 25.71 | 90,440 | +0.31(+1.23%) |
Feb 09, 2015 | 25.47 | 25.55 | 25.37 | 25.40 | 55,910 | -0.07(-0.29%) |
Feb 06, 2015 | 25.65 | 25.78 | 25.46 | 25.47 | 162,104 | -0.14(-0.55%) |
Feb 05, 2015 | 25.41 | 25.63 | 25.41 | 25.61 | 106,013 | +0.30(+1.17%) |
Feb 04, 2015 | 25.41 | 25.53 | 25.32 | 25.32 | 119,399 | -0.10(-0.39%) |
Feb 03, 2015 | 25.18 | 25.43 | 24.98 | 25.41 | 105,484 | +0.38(+1.51%) |