Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.23 | 26.24 | 25.92 | 26.03 | 111,775 | -0.21(-0.82%) |
Apr 29, 2015 | 26.24 | 26.39 | 26.19 | 26.25 | 37,824 | -0.19(-0.72%) |
Apr 28, 2015 | 26.38 | 26.45 | 26.21 | 26.44 | 45,121 | +0.12(+0.44%) |
Apr 27, 2015 | 26.44 | 26.54 | 26.32 | 26.32 | 37,457 | -0.11(-0.41%) |
Apr 24, 2015 | 26.44 | 26.44 | 26.35 | 26.43 | 36,885 | +0.11(+0.41%) |
Apr 23, 2015 | 26.26 | 26.43 | 26.23 | 26.32 | 42,500 | -0.02(-0.09%) |
Apr 22, 2015 | 26.32 | 26.37 | 26.14 | 26.35 | 60,586 | +0.13(+0.50%) |
Apr 21, 2015 | 26.28 | 26.30 | 26.14 | 26.21 | 76,573 | -0.02(-0.09%) |
Apr 20, 2015 | 26.12 | 26.29 | 26.12 | 26.24 | 65,548 | +0.30(+1.15%) |
Apr 17, 2015 | 26.16 | 26.16 | 25.83 | 25.94 | 228,501 | -0.30(-1.13%) |
Apr 16, 2015 | 26.27 | 26.28 | 26.16 | 26.24 | 48,652 | -0.01(-0.03%) |
Apr 15, 2015 | 26.26 | 26.32 | 26.16 | 26.25 | 59,844 | +0.17(+0.63%) |
Apr 14, 2015 | 26.04 | 26.12 | 25.92 | 26.08 | 51,686 | +0.00(+0.00%) |
Apr 13, 2015 | 26.25 | 26.28 | 26.04 | 26.08 | 37,275 | -0.11(-0.41%) |
Apr 10, 2015 | 26.19 | 26.25 | 26.06 | 26.19 | 182,284 | +0.09(+0.35%) |
Apr 09, 2015 | 25.99 | 26.11 | 25.92 | 26.10 | 40,715 | +0.16(+0.61%) |
Apr 08, 2015 | 25.99 | 26.04 | 25.87 | 25.94 | 53,324 | +0.05(+0.19%) |
Apr 07, 2015 | 25.95 | 26.06 | 25.89 | 25.89 | 54,573 | -0.04(-0.16%) |
Apr 06, 2015 | 25.71 | 26.06 | 25.66 | 25.93 | 95,914 | +0.15(+0.58%) |
Apr 02, 2015 | 25.75 | 25.78 | 25.78 | 25.78 | 57,357 | +0.13(+0.52%) |
Apr 01, 2015 | 25.82 | 25.82 | 25.55 | 25.65 | 359,651 | -0.21(-0.80%) |
Mar 31, 2015 | 25.94 | 26.11 | 25.81 | 25.86 | 60,066 | -0.20(-0.76%) |
Mar 30, 2015 | 25.92 | 26.08 | 25.92 | 26.06 | 60,400 | +0.34(+1.32%) |
Mar 27, 2015 | 25.55 | 25.72 | 25.55 | 25.72 | 41,234 | +0.06(+0.23%) |
Mar 26, 2015 | 25.65 | 25.76 | 25.53 | 25.66 | 116,641 | -0.06(-0.22%) |
Mar 25, 2015 | 26.21 | 26.21 | 25.71 | 25.72 | 92,696 | -0.30(-1.14%) |
Mar 24, 2015 | 26.22 | 26.24 | 26.01 | 26.01 | 55,172 | -0.19(-0.73%) |
Mar 23, 2015 | 26.21 | 26.29 | 26.16 | 26.20 | 79,683 | -0.01(-0.02%) |
Mar 20, 2015 | 26.21 | 26.29 | 26.14 | 26.21 | 56,045 | +0.22(+0.86%) |
Mar 19, 2015 | 26.09 | 26.09 | 25.95 | 25.99 | 298,285 | -0.17(-0.66%) |
Mar 18, 2015 | 25.80 | 26.20 | 25.61 | 26.16 | 302,913 | +0.36(+1.41%) |
Mar 17, 2015 | 25.88 | 25.88 | 25.73 | 25.80 | 98,654 | -0.13(-0.52%) |
Mar 16, 2015 | 25.73 | 25.93 | 25.72 | 25.93 | 39,732 | +0.32(+1.26%) |
Mar 13, 2015 | 25.76 | 25.76 | 25.46 | 25.61 | 87,060 | -0.15(-0.58%) |
Mar 12, 2015 | 25.59 | 25.76 | 25.59 | 25.76 | 571,188 | +0.26(+1.04%) |
Mar 11, 2015 | 25.65 | 25.65 | 25.48 | 25.49 | 153,656 | -0.11(-0.42%) |
Mar 10, 2015 | 25.83 | 25.83 | 25.57 | 25.60 | 116,726 | -0.37(-1.43%) |
Mar 09, 2015 | 25.87 | 26.02 | 25.87 | 25.97 | 85,359 | +0.19(+0.74%) |
Mar 06, 2015 | 26.13 | 26.13 | 25.74 | 25.78 | 76,522 | -0.42(-1.61%) |
Mar 05, 2015 | 26.29 | 26.29 | 26.10 | 26.20 | 200,224 | -0.06(-0.22%) |
Mar 04, 2015 | 26.33 | 26.33 | 26.10 | 26.26 | 46,327 | -0.07(-0.28%) |
Mar 03, 2015 | 26.47 | 26.47 | 26.24 | 26.33 | 64,179 | -0.12(-0.44%) |
Mar 02, 2015 | 26.34 | 26.46 | 26.29 | 26.45 | 49,974 | +0.16(+0.63%) |
Feb 27, 2015 | 26.39 | 26.41 | 26.27 | 26.28 | 69,077 | -0.07(-0.28%) |
Feb 26, 2015 | 26.45 | 26.45 | 26.29 | 26.36 | 62,423 | -0.04(-0.16%) |
Feb 25, 2015 | 26.46 | 26.46 | 26.35 | 26.40 | 71,440 | -0.02(-0.09%) |
Feb 24, 2015 | 26.41 | 26.46 | 26.28 | 26.42 | 158,542 | +0.11(+0.41%) |
Feb 23, 2015 | 26.35 | 26.35 | 26.24 | 26.32 | 115,595 | -0.03(-0.10%) |
Feb 20, 2015 | 26.17 | 26.36 | 25.99 | 26.35 | 75,066 | +0.18(+0.69%) |
Feb 19, 2015 | 26.15 | 26.28 | 26.11 | 26.16 | 50,585 | -0.02(-0.09%) |
Feb 18, 2015 | 26.18 | 26.21 | 26.07 | 26.19 | 79,142 | +0.03(+0.11%) |
Feb 17, 2015 | 26.14 | 26.21 | 26.03 | 26.16 | 230,901 | -0.00(-0.02%) |
Feb 13, 2015 | 26.09 | 26.16 | 26.16 | 26.16 | 165,122 | +0.17(+0.65%) |
Feb 12, 2015 | 25.88 | 26.01 | 25.83 | 26.00 | 123,198 | +0.31(+1.20%) |
Feb 11, 2015 | 25.60 | 25.78 | 25.56 | 25.69 | 79,050 | +0.00(+0.00%) |
Feb 10, 2015 | 25.48 | 25.70 | 25.46 | 25.69 | 90,525 | +0.31(+1.23%) |
Feb 09, 2015 | 25.45 | 25.53 | 25.35 | 25.37 | 55,962 | -0.07(-0.29%) |
Feb 06, 2015 | 25.63 | 25.75 | 25.44 | 25.45 | 162,257 | -0.14(-0.55%) |
Feb 05, 2015 | 25.39 | 25.61 | 25.39 | 25.59 | 106,113 | +0.30(+1.17%) |
Feb 04, 2015 | 25.38 | 25.51 | 25.29 | 25.29 | 119,511 | -0.10(-0.39%) |
Feb 03, 2015 | 25.16 | 25.41 | 24.95 | 25.39 | 105,583 | +0.38(+1.51%) |