Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.31 | 25.54 | 25.14 | 25.23 | 2,855,958 | -0.11(-0.44%) |
Apr 29, 2015 | 25.46 | 25.73 | 25.29 | 25.34 | 4,197,939 | -0.43(-1.67%) |
Apr 28, 2015 | 25.75 | 25.86 | 25.54 | 25.78 | 5,387,872 | -0.30(-1.14%) |
Apr 27, 2015 | 26.42 | 26.46 | 26.04 | 26.07 | 4,032,469 | -0.38(-1.43%) |
Apr 24, 2015 | 26.27 | 26.69 | 26.18 | 26.45 | 5,093,549 | -0.49(-1.83%) |
Apr 23, 2015 | 26.71 | 27.00 | 26.65 | 26.95 | 2,811,006 | -0.08(-0.30%) |
Apr 22, 2015 | 27.04 | 27.04 | 26.86 | 27.03 | 4,138,728 | +0.24(+0.89%) |
Apr 21, 2015 | 26.66 | 26.79 | 26.58 | 26.79 | 2,678,874 | +0.42(+1.61%) |
Apr 20, 2015 | 26.40 | 26.46 | 26.31 | 26.36 | 1,508,456 | +0.08(+0.32%) |
Apr 17, 2015 | 26.39 | 26.43 | 26.11 | 26.28 | 2,641,450 | -0.26(-0.99%) |
Apr 16, 2015 | 26.77 | 26.78 | 26.46 | 26.54 | 3,239,611 | +0.04(+0.17%) |
Apr 15, 2015 | 26.55 | 26.60 | 26.38 | 26.50 | 3,435,242 | +0.33(+1.25%) |
Apr 14, 2015 | 25.82 | 26.27 | 25.78 | 26.17 | 4,888,859 | +0.80(+3.17%) |
Apr 13, 2015 | 25.50 | 25.68 | 25.34 | 25.37 | 2,905,275 | -0.39(-1.53%) |
Apr 10, 2015 | 25.36 | 25.80 | 25.36 | 25.76 | 3,109,655 | -0.09(-0.36%) |
Apr 09, 2015 | 25.92 | 25.99 | 25.78 | 25.85 | 2,412,905 | +0.10(+0.40%) |
Apr 08, 2015 | 25.94 | 25.96 | 25.65 | 25.75 | 2,422,097 | +0.10(+0.39%) |
Apr 07, 2015 | 25.66 | 25.81 | 25.65 | 25.65 | 1,991,055 | +0.06(+0.25%) |
Apr 06, 2015 | 25.41 | 25.68 | 25.40 | 25.59 | 2,636,296 | +0.24(+0.93%) |
Apr 02, 2015 | 25.44 | 25.35 | 25.35 | 25.35 | 6,730,362 | +0.00(+0.01%) |
Apr 01, 2015 | 25.41 | 25.44 | 25.21 | 25.35 | 2,355,608 | +0.13(+0.53%) |
Mar 31, 2015 | 25.14 | 25.52 | 25.14 | 25.21 | 3,368,519 | -0.56(-2.16%) |
Mar 30, 2015 | 25.60 | 25.85 | 25.59 | 25.77 | 2,285,568 | -0.05(-0.19%) |
Mar 27, 2015 | 25.86 | 25.91 | 25.64 | 25.82 | 2,012,598 | +0.11(+0.43%) |
Mar 26, 2015 | 25.90 | 25.90 | 25.63 | 25.71 | 2,430,998 | -0.27(-1.05%) |
Mar 25, 2015 | 26.43 | 26.67 | 25.96 | 25.98 | 3,410,842 | -0.35(-1.32%) |
Mar 24, 2015 | 26.51 | 26.69 | 26.31 | 26.33 | 4,387,116 | -0.28(-1.07%) |
Mar 23, 2015 | 26.71 | 26.75 | 26.52 | 26.61 | 2,109,860 | -0.18(-0.66%) |
Mar 20, 2015 | 26.55 | 26.90 | 26.48 | 26.79 | 6,682,954 | +0.66(+2.54%) |
Mar 19, 2015 | 26.02 | 26.18 | 25.91 | 26.13 | 4,175,975 | +0.01(+0.04%) |
Mar 18, 2015 | 25.43 | 26.18 | 25.40 | 26.11 | 5,263,222 | +0.79(+3.11%) |
Mar 17, 2015 | 25.10 | 25.40 | 24.98 | 25.33 | 3,264,877 | +0.00(+0.01%) |
Mar 16, 2015 | 24.97 | 25.42 | 24.95 | 25.32 | 4,279,970 | +0.50(+2.03%) |
Mar 13, 2015 | 24.59 | 24.85 | 24.54 | 24.82 | 3,916,753 | +0.18(+0.75%) |
Mar 12, 2015 | 24.50 | 24.75 | 24.40 | 24.63 | 5,538,589 | +0.89(+3.74%) |
Mar 11, 2015 | 23.90 | 23.94 | 23.68 | 23.74 | 2,570,303 | -0.05(-0.20%) |
Mar 10, 2015 | 24.11 | 24.13 | 23.77 | 23.79 | 3,171,200 | -0.59(-2.42%) |
Mar 09, 2015 | 24.29 | 24.40 | 24.18 | 24.38 | 2,496,579 | -0.04(-0.15%) |
Mar 06, 2015 | 24.66 | 24.71 | 24.37 | 24.42 | 3,680,751 | -0.70(-2.80%) |
Mar 05, 2015 | 25.07 | 25.29 | 25.07 | 25.12 | 2,930,120 | +0.14(+0.58%) |
Mar 04, 2015 | 24.93 | 25.05 | 24.77 | 24.98 | 3,592,613 | -0.18(-0.72%) |
Mar 03, 2015 | 25.29 | 25.33 | 25.13 | 25.16 | 2,990,207 | -0.17(-0.65%) |
Mar 02, 2015 | 25.37 | 25.40 | 25.29 | 25.33 | 2,090,206 | -0.06(-0.25%) |
Feb 27, 2015 | 25.41 | 25.56 | 25.36 | 25.39 | 1,761,536 | -0.04(-0.16%) |
Feb 26, 2015 | 25.43 | 25.49 | 25.31 | 25.43 | 2,832,280 | -0.24(-0.95%) |
Feb 25, 2015 | 25.50 | 25.79 | 25.38 | 25.67 | 5,230,105 | +0.13(+0.51%) |
Feb 24, 2015 | 25.57 | 25.75 | 25.48 | 25.54 | 5,635,924 | +0.01(+0.03%) |
Feb 23, 2015 | 25.43 | 25.58 | 25.40 | 25.54 | 2,805,196 | +0.27(+1.05%) |
Feb 20, 2015 | 24.88 | 25.30 | 24.84 | 25.27 | 3,175,539 | +0.24(+0.94%) |
Feb 19, 2015 | 24.94 | 25.29 | 24.93 | 25.03 | 5,717,706 | +0.14(+0.56%) |
Feb 18, 2015 | 24.80 | 24.97 | 24.74 | 24.89 | 4,895,478 | -0.06(-0.22%) |
Feb 17, 2015 | 24.76 | 25.15 | 24.73 | 24.95 | 6,952,616 | -0.13(-0.50%) |
Feb 13, 2015 | 24.98 | 25.08 | 25.08 | 25.08 | 12,108,639 | +0.07(+0.29%) |
Feb 12, 2015 | 24.79 | 25.02 | 24.72 | 25.00 | 3,999,338 | +0.47(+1.93%) |
Feb 11, 2015 | 24.33 | 24.63 | 24.32 | 24.53 | 3,881,667 | +0.07(+0.28%) |
Feb 10, 2015 | 24.28 | 24.59 | 24.27 | 24.46 | 6,802,285 | +0.19(+0.78%) |
Feb 09, 2015 | 24.15 | 24.40 | 24.13 | 24.27 | 4,697,108 | +0.01(+0.04%) |
Feb 06, 2015 | 24.46 | 24.49 | 24.20 | 24.26 | 8,239,602 | -0.56(-2.25%) |
Feb 05, 2015 | 25.01 | 25.05 | 24.69 | 24.82 | 10,444,580 | -0.65(-2.55%) |
Feb 04, 2015 | 25.75 | 25.77 | 25.44 | 25.47 | 9,206,134 | -0.02(-0.07%) |
Feb 03, 2015 | 25.34 | 25.52 | 25.10 | 25.49 | 4,872,126 | +0.18(+0.71%) |