Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.30 | 25.49 | 25.26 | 25.43 | 12,537 | -0.06(-0.24%) |
Apr 29, 2015 | 25.33 | 25.49 | 25.25 | 25.49 | 9,562 | -0.01(-0.04%) |
Apr 28, 2015 | 25.79 | 25.85 | 25.50 | 25.50 | 8,475 | -0.47(-1.81%) |
Apr 27, 2015 | 25.87 | 25.97 | 25.87 | 25.97 | 11,227 | +0.05(+0.19%) |
Apr 24, 2015 | 25.89 | 25.97 | 25.85 | 25.92 | 10,976 | +0.06(+0.23%) |
Apr 23, 2015 | 25.76 | 25.86 | 25.71 | 25.86 | 29,181 | +0.22(+0.86%) |
Apr 22, 2015 | 25.90 | 25.90 | 25.64 | 25.64 | 12,366 | -0.29(-1.12%) |
Apr 21, 2015 | 26.02 | 26.03 | 25.90 | 25.93 | 9,076 | -0.01(-0.04%) |
Apr 20, 2015 | 26.02 | 26.08 | 25.94 | 25.94 | 12,663 | -0.18(-0.69%) |
Apr 17, 2015 | 26.18 | 26.18 | 25.94 | 26.12 | 76,218 | +0.17(+0.66%) |
Apr 16, 2015 | 26.09 | 26.09 | 25.90 | 25.95 | 11,482 | -0.18(-0.69%) |
Apr 15, 2015 | 26.18 | 26.22 | 26.04 | 26.13 | 14,533 | +0.01(+0.04%) |
Apr 14, 2015 | 26.13 | 26.16 | 26.12 | 26.12 | 10,435 | +0.15(+0.58%) |
Apr 13, 2015 | 25.93 | 26.00 | 25.93 | 25.97 | 12,288 | +0.05(+0.19%) |
Apr 10, 2015 | 26.01 | 26.01 | 25.89 | 25.92 | 6,950 | -0.05(-0.19%) |
Apr 09, 2015 | 26.14 | 26.14 | 25.90 | 25.97 | 8,259 | -0.14(-0.54%) |
Apr 08, 2015 | 26.13 | 26.13 | 25.96 | 26.11 | 32,487 | +0.02(+0.08%) |
Apr 07, 2015 | 25.97 | 26.09 | 25.97 | 26.09 | 6,666 | +0.17(+0.66%) |
Apr 06, 2015 | 26.17 | 26.17 | 25.92 | 25.92 | 14,807 | +0.00(+0.00%) |
Apr 02, 2015 | 25.92 | 25.92 | 25.92 | 0 | -0.15(-0.58%) | |
Apr 01, 2015 | 25.97 | 26.10 | 25.97 | 26.07 | 15,428 | +0.29(+1.12%) |
Mar 31, 2015 | 25.83 | 25.97 | 25.78 | 25.78 | 16,238 | -0.21(-0.81%) |
Mar 30, 2015 | 25.93 | 25.99 | 25.90 | 25.99 | 34,035 | +0.01(+0.04%) |
Mar 27, 2015 | 25.71 | 25.92 | 25.71 | 25.98 | 7,110 | +0.27(+1.05%) |
Mar 26, 2015 | 25.78 | 25.83 | 25.71 | 25.71 | 5,747 | -0.28(-1.08%) |
Mar 25, 2015 | 26.18 | 26.20 | 25.99 | 25.99 | 9,523 | -0.18(-0.69%) |
Mar 24, 2015 | 26.04 | 26.18 | 26.00 | 26.17 | 40,051 | +0.03(+0.11%) |
Mar 23, 2015 | 26.18 | 26.19 | 26.07 | 26.14 | 9,608 | +0.04(+0.15%) |
Mar 20, 2015 | 26.10 | 26.19 | 26.10 | 26.10 | 8,262 | +0.08(+0.31%) |
Mar 19, 2015 | 26.01 | 26.05 | 25.95 | 26.02 | 12,915 | +0.21(+0.81%) |
Mar 18, 2015 | 25.62 | 25.94 | 25.62 | 25.81 | 33,730 | +0.24(+0.94%) |
Mar 17, 2015 | 25.60 | 25.60 | 25.44 | 25.57 | 9,125 | +0.13(+0.51%) |
Mar 16, 2015 | 25.51 | 25.53 | 25.41 | 25.44 | 9,039 | +0.03(+0.12%) |
Mar 13, 2015 | 25.33 | 25.41 | 25.30 | 25.41 | 12,252 | +0.02(+0.08%) |
Mar 12, 2015 | 25.41 | 25.42 | 25.31 | 25.39 | 12,536 | +0.17(+0.67%) |
Mar 11, 2015 | 25.30 | 25.32 | 25.22 | 25.22 | 16,130 | -0.16(-0.63%) |
Mar 10, 2015 | 25.33 | 25.38 | 25.28 | 25.38 | 27,936 | +0.15(+0.59%) |
Mar 09, 2015 | 25.34 | 25.39 | 25.22 | 25.23 | 21,912 | -0.12(-0.47%) |
Mar 06, 2015 | 25.45 | 25.47 | 25.24 | 25.35 | 18,378 | -0.26(-1.02%) |
Mar 05, 2015 | 25.80 | 25.85 | 25.54 | 25.61 | 21,834 | -0.22(-0.85%) |
Mar 04, 2015 | 26.01 | 25.83 | 25.83 | 27,097 | -0.18(-0.69%) | |
Mar 03, 2015 | 26.16 | 26.20 | 25.97 | 26.01 | 19,663 | -0.11(-0.42%) |
Mar 02, 2015 | 26.40 | 26.40 | 26.06 | 26.12 | 22,996 | -0.32(-1.21%) |
Feb 27, 2015 | 26.19 | 26.44 | 26.19 | 26.44 | 17,132 | +0.39(+1.50%) |
Feb 26, 2015 | 26.11 | 26.12 | 25.95 | 26.05 | 21,039 | +0.02(+0.08%) |
Feb 25, 2015 | 25.82 | 26.05 | 25.82 | 26.03 | 24,061 | +0.05(+0.19%) |
Feb 24, 2015 | 25.69 | 25.98 | 25.69 | 25.98 | 19,127 | +0.17(+0.66%) |
Feb 23, 2015 | 25.62 | 25.81 | 25.62 | 25.81 | 22,468 | +0.32(+1.26%) |
Feb 20, 2015 | 25.50 | 25.57 | 25.44 | 25.49 | 10,197 | +0.15(+0.59%) |
Feb 19, 2015 | 25.25 | 25.38 | 25.25 | 25.34 | 18,206 | +0.03(+0.12%) |
Feb 18, 2015 | 25.27 | 25.32 | 25.23 | 25.31 | 13,174 | +0.09(+0.36%) |
Feb 17, 2015 | 25.29 | 25.35 | 25.13 | 25.22 | 18,802 | -0.35(-1.37%) |
Feb 13, 2015 | 25.57 | 25.57 | 25.57 | 0 | -0.13(-0.51%) | |
Feb 12, 2015 | 25.57 | 25.73 | 25.57 | 25.70 | 13,019 | +0.06(+0.23%) |
Feb 11, 2015 | 25.74 | 25.74 | 25.58 | 25.64 | 14,653 | +0.03(+0.12%) |
Feb 10, 2015 | 25.73 | 25.76 | 25.61 | 25.61 | 27,896 | -0.26(-1.01%) |
Feb 09, 2015 | 25.97 | 26.03 | 25.87 | 25.87 | 11,161 | -0.08(-0.31%) |
Feb 06, 2015 | 26.07 | 26.12 | 25.87 | 25.95 | 14,711 | -0.07(-0.27%) |
Feb 05, 2015 | 26.28 | 26.28 | 26.02 | 26.02 | 18,001 | -0.34(-1.29%) |
Feb 04, 2015 | 26.04 | 26.36 | 25.99 | 26.36 | 43,166 | +0.14(+0.53%) |
Feb 03, 2015 | 26.17 | 26.27 | 26.17 | 26.22 | 24,656 | +0.05(+0.19%) |