Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.13 | 25.30 | 25.13 | 25.30 | 3,457 | +0.15(+0.60%) |
Apr 29, 2015 | 25.19 | 25.22 | 25.15 | 25.15 | 1,361 | +0.02(+0.08%) |
Apr 28, 2015 | 25.22 | 25.29 | 25.13 | 25.13 | 4,990 | -0.12(-0.48%) |
Apr 27, 2015 | 25.15 | 25.25 | 25.06 | 25.25 | 5,540 | +0.10(+0.40%) |
Apr 24, 2015 | 25.02 | 25.26 | 25.01 | 25.15 | 4,096 | +0.04(+0.16%) |
Apr 23, 2015 | 25.30 | 25.30 | 25.11 | 25.11 | 5,409 | -0.12(-0.48%) |
Apr 22, 2015 | 25.24 | 25.25 | 25.19 | 25.23 | 3,500 | -0.02(-0.08%) |
Apr 21, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 1,800 | -0.02(-0.08%) |
Apr 20, 2015 | 25.18 | 25.27 | 25.18 | 25.27 | 13,332 | +0.14(+0.56%) |
Apr 16, 2015 | 25.13 | 25.13 | 25.13 | 0 | -0.11(-0.44%) | |
Apr 15, 2015 | 25.26 | 25.26 | 25.24 | 25.24 | 5,400 | -0.01(-0.04%) |
Apr 14, 2015 | 25.14 | 25.25 | 25.14 | 25.25 | 1,400 | +0.09(+0.36%) |
Apr 13, 2015 | 25.12 | 25.16 | 25.10 | 25.16 | 1,900 | +0.05(+0.20%) |
Apr 10, 2015 | 25.21 | 25.21 | 25.01 | 25.11 | 9,600 | -0.10(-0.40%) |
Apr 09, 2015 | 25.21 | 25.21 | 25.21 | 25.21 | 1,602 | -0.04(-0.16%) |
Apr 08, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 400 | -0.45(-1.75%) |
Apr 07, 2015 | 25.41 | 25.70 | 25.36 | 25.70 | 6,135 | +0.44(+1.74%) |
Apr 06, 2015 | 25.30 | 25.50 | 25.10 | 25.26 | 5,513 | -0.04(-0.16%) |
Apr 02, 2015 | 25.30 | 25.30 | 25.30 | 0 | -0.01(-0.04%) | |
Apr 01, 2015 | 25.27 | 25.34 | 25.26 | 25.31 | 1,750 | +0.01(+0.04%) |
Mar 31, 2015 | 25.25 | 25.34 | 25.25 | 25.30 | 2,200 | -0.02(-0.08%) |
Mar 30, 2015 | 25.32 | 25.32 | 25.32 | 25.32 | 475 | +0.04(+0.16%) |
Mar 27, 2015 | 25.11 | 25.28 | 25.05 | 25.28 | 3,180 | +0.18(+0.72%) |
Mar 26, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 2,600 | -0.03(-0.12%) |
Mar 25, 2015 | 25.07 | 25.13 | 25.01 | 25.13 | 1,367 | +0.12(+0.48%) |
Mar 24, 2015 | 25.01 | 25.01 | 25.01 | 25.01 | 549 | +0.07(+0.28%) |
Mar 23, 2015 | 25.09 | 25.09 | 24.94 | 24.94 | 2,232 | -0.15(-0.60%) |
Mar 20, 2015 | 25.15 | 25.15 | 25.09 | 25.09 | 2,440 | -0.01(-0.04%) |
Mar 19, 2015 | 25.15 | 25.15 | 25.09 | 25.10 | 1,745 | -0.05(-0.20%) |
Mar 18, 2015 | 25.10 | 25.15 | 25.10 | 25.15 | 7,012 | +0.05(+0.20%) |
Mar 17, 2015 | 25.05 | 25.15 | 25.02 | 25.10 | 10,700 | +0.10(+0.40%) |
Mar 13, 2015 | 25.00 | 25.00 | 25.00 | 0 | +0.05(+0.20%) | |
Mar 12, 2015 | 25.10 | 25.10 | 24.95 | 24.95 | 1,884 | -0.07(-0.28%) |
Mar 11, 2015 | 25.10 | 25.10 | 25.02 | 25.02 | 400 | +0.01(+0.04%) |
Mar 10, 2015 | 25.00 | 25.01 | 25.00 | 25.01 | 2,300 | -0.08(-0.32%) |
Mar 09, 2015 | 24.96 | 25.10 | 24.96 | 25.09 | 2,170 | +0.09(+0.36%) |
Mar 06, 2015 | 24.78 | 25.00 | 24.78 | 25.00 | 1,850 | +0.05(+0.20%) |
Mar 05, 2015 | 24.99 | 25.00 | 24.86 | 24.95 | 6,532 | -0.05(-0.20%) |
Mar 04, 2015 | 25.01 | 25.01 | 25.00 | 25.00 | 1,450 | +0.00(+0.00%) |
Mar 03, 2015 | 25.00 | 24.80 | 25.00 | 4,700 | +0.20(+0.81%) | |
Mar 02, 2015 | 25.00 | 25.00 | 24.42 | 24.80 | 4,500 | -0.20(-0.80%) |
Feb 27, 2015 | 25.10 | 25.10 | 25.00 | 25.00 | 2,627 | -0.05(-0.20%) |
Feb 26, 2015 | 25.06 | 25.10 | 25.05 | 25.05 | 2,164 | -0.07(-0.28%) |
Feb 25, 2015 | 25.00 | 25.12 | 25.00 | 25.12 | 14,009 | +0.12(+0.48%) |
Feb 24, 2015 | 24.94 | 25.00 | 24.94 | 25.00 | 1,050 | -0.05(-0.20%) |
Feb 23, 2015 | 25.25 | 25.26 | 25.05 | 25.05 | 3,490 | -0.25(-0.99%) |
Feb 20, 2015 | 25.24 | 25.35 | 25.24 | 25.30 | 800 | +0.12(+0.48%) |
Feb 19, 2015 | 25.19 | 25.19 | 25.12 | 25.18 | 1,165 | -0.01(-0.04%) |
Feb 18, 2015 | 25.25 | 25.25 | 25.19 | 25.19 | 2,342 | -0.08(-0.32%) |
Feb 17, 2015 | 25.28 | 25.28 | 25.27 | 25.27 | 2,040 | +0.02(+0.08%) |
Feb 13, 2015 | 25.25 | 25.25 | 25.25 | 0 | -0.02(-0.08%) | |
Feb 12, 2015 | 25.30 | 25.31 | 25.27 | 25.27 | 1,308 | -0.10(-0.39%) |
Feb 11, 2015 | 25.28 | 25.37 | 25.27 | 25.37 | 1,715 | +0.10(+0.40%) |
Feb 10, 2015 | 25.27 | 25.27 | 25.27 | 25.27 | 395 | -0.01(-0.04%) |
Feb 09, 2015 | 25.28 | 25.29 | 25.28 | 25.28 | 650 | -0.03(-0.12%) |
Feb 06, 2015 | 25.31 | 25.33 | 25.30 | 25.31 | 2,400 | +0.01(+0.04%) |
Feb 05, 2015 | 25.30 | 25.30 | 25.30 | 25.30 | 345 | -0.18(-0.71%) |
Feb 04, 2015 | 25.35 | 25.48 | 25.29 | 25.48 | 2,029 | +0.10(+0.39%) |
Feb 03, 2015 | 25.37 | 25.38 | 25.28 | 25.38 | 876 | +0.11(+0.44%) |