Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.73 | 26.94 | 26.68 | 26.76 | 1,872,214 | +0.15(+0.56%) |
Apr 29, 2015 | 26.70 | 26.92 | 26.48 | 26.61 | 1,476,808 | -0.19(-0.72%) |
Apr 28, 2015 | 26.65 | 26.81 | 26.63 | 26.80 | 1,075,018 | +0.27(+1.01%) |
Apr 27, 2015 | 26.50 | 26.72 | 26.50 | 26.53 | 1,447,817 | +0.25(+0.94%) |
Apr 24, 2015 | 26.15 | 26.37 | 26.00 | 26.29 | 2,012,354 | +0.23(+0.89%) |
Apr 23, 2015 | 25.66 | 26.13 | 25.65 | 26.06 | 3,479,440 | +0.25(+0.98%) |
Apr 22, 2015 | 25.67 | 25.82 | 25.51 | 25.80 | 1,090,843 | +0.01(+0.06%) |
Apr 21, 2015 | 25.79 | 25.85 | 25.74 | 25.79 | 675,751 | +0.15(+0.58%) |
Apr 20, 2015 | 25.53 | 25.75 | 25.50 | 25.64 | 786,957 | -0.15(-0.58%) |
Apr 17, 2015 | 25.76 | 25.87 | 25.58 | 25.79 | 1,870,963 | -0.47(-1.79%) |
Apr 16, 2015 | 26.28 | 26.38 | 26.08 | 26.26 | 1,332,257 | -0.10(-0.37%) |
Apr 15, 2015 | 26.35 | 26.44 | 26.17 | 26.35 | 1,376,994 | +0.04(+0.17%) |
Apr 14, 2015 | 26.22 | 26.32 | 26.17 | 26.31 | 2,722,953 | +0.10(+0.40%) |
Apr 13, 2015 | 26.26 | 26.37 | 26.14 | 26.20 | 3,448,199 | +0.05(+0.20%) |
Apr 10, 2015 | 26.06 | 26.16 | 25.96 | 26.15 | 1,013,475 | -0.13(-0.51%) |
Apr 09, 2015 | 26.39 | 26.42 | 26.20 | 26.29 | 1,813,129 | -0.16(-0.62%) |
Apr 08, 2015 | 26.67 | 26.67 | 26.35 | 26.45 | 1,381,349 | -0.14(-0.53%) |
Apr 07, 2015 | 26.77 | 26.87 | 26.58 | 26.59 | 4,798,078 | -0.38(-1.41%) |
Apr 06, 2015 | 26.73 | 27.18 | 26.55 | 26.97 | 4,948,852 | +0.28(+1.06%) |
Apr 02, 2015 | 26.48 | 26.69 | 26.69 | 26.69 | 4,052,053 | +0.45(+1.70%) |
Apr 01, 2015 | 26.23 | 26.26 | 25.95 | 26.24 | 3,816,702 | +0.34(+1.29%) |
Mar 31, 2015 | 25.82 | 26.04 | 25.81 | 25.91 | 2,483,286 | -0.19(-0.71%) |
Mar 30, 2015 | 26.13 | 26.23 | 26.08 | 26.09 | 4,809,116 | +0.03(+0.11%) |
Mar 27, 2015 | 25.97 | 26.11 | 25.83 | 26.06 | 2,613,927 | +0.06(+0.23%) |
Mar 26, 2015 | 26.02 | 26.14 | 25.73 | 26.00 | 2,107,188 | -0.16(-0.60%) |
Mar 25, 2015 | 26.25 | 26.35 | 26.14 | 26.16 | 3,295,584 | -0.13(-0.48%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.24 | 26.29 | 1,698,041 | +0.20(+0.77%) |
Mar 23, 2015 | 26.03 | 26.16 | 25.91 | 26.08 | 1,377,251 | +0.45(+1.74%) |
Mar 20, 2015 | 25.33 | 25.83 | 25.24 | 25.64 | 2,223,233 | +1.14(+4.65%) |
Mar 19, 2015 | 24.53 | 24.60 | 24.39 | 24.50 | 1,823,218 | -0.36(-1.44%) |
Mar 18, 2015 | 24.39 | 24.98 | 24.25 | 24.86 | 1,514,188 | +0.39(+1.58%) |
Mar 17, 2015 | 24.33 | 24.48 | 24.22 | 24.47 | 1,627,198 | -0.01(-0.03%) |
Mar 16, 2015 | 24.47 | 24.56 | 24.45 | 24.48 | 999,990 | +0.25(+1.05%) |
Mar 13, 2015 | 24.30 | 24.31 | 24.07 | 24.22 | 1,244,538 | -0.23(-0.94%) |
Mar 12, 2015 | 24.39 | 24.50 | 24.26 | 24.45 | 1,269,714 | +0.22(+0.89%) |
Mar 11, 2015 | 24.20 | 24.38 | 24.05 | 24.24 | 1,429,924 | -0.08(-0.34%) |
Mar 10, 2015 | 24.47 | 24.53 | 24.30 | 24.32 | 2,426,315 | -0.76(-3.03%) |
Mar 09, 2015 | 25.03 | 25.11 | 24.90 | 25.08 | 1,263,199 | +0.11(+0.45%) |
Mar 06, 2015 | 25.24 | 25.26 | 24.95 | 24.97 | 2,050,885 | -0.62(-2.42%) |
Mar 05, 2015 | 25.62 | 25.70 | 25.50 | 25.59 | 1,466,930 | +0.01(+0.03%) |
Mar 04, 2015 | 25.54 | 25.60 | 25.35 | 25.58 | 1,476,868 | -0.22(-0.87%) |
Mar 03, 2015 | 25.82 | 25.85 | 25.70 | 25.80 | 1,049,964 | -0.32(-1.23%) |
Mar 02, 2015 | 26.14 | 26.15 | 26.01 | 26.12 | 916,292 | +0.07(+0.29%) |
Feb 27, 2015 | 25.97 | 26.16 | 25.84 | 26.05 | 900,401 | +0.09(+0.34%) |
Feb 26, 2015 | 25.97 | 26.06 | 25.91 | 25.96 | 1,716,160 | -0.12(-0.46%) |
Feb 25, 2015 | 26.06 | 26.14 | 26.05 | 26.08 | 2,246,067 | -0.09(-0.34%) |
Feb 24, 2015 | 26.00 | 26.18 | 25.96 | 26.17 | 1,112,498 | +0.23(+0.89%) |
Feb 23, 2015 | 25.91 | 26.03 | 25.83 | 25.94 | 2,011,101 | -0.29(-1.11%) |
Feb 20, 2015 | 25.47 | 26.28 | 25.35 | 26.23 | 2,791,650 | +0.48(+1.85%) |
Feb 19, 2015 | 25.78 | 25.92 | 25.66 | 25.75 | 6,228,155 | -0.01(-0.03%) |
Feb 18, 2015 | 25.65 | 25.85 | 25.54 | 25.76 | 3,938,976 | +0.04(+0.17%) |
Feb 17, 2015 | 25.51 | 25.74 | 25.27 | 25.71 | 2,018,062 | +0.08(+0.32%) |
Feb 13, 2015 | 25.58 | 25.63 | 25.63 | 25.63 | 1,258,630 | +0.31(+1.24%) |
Feb 12, 2015 | 24.98 | 25.32 | 24.97 | 25.32 | 1,689,139 | +0.85(+3.47%) |
Feb 11, 2015 | 24.56 | 24.56 | 24.29 | 24.47 | 1,663,114 | -0.35(-1.41%) |
Feb 10, 2015 | 24.77 | 24.87 | 24.57 | 24.82 | 1,267,972 | +0.44(+1.80%) |
Feb 09, 2015 | 24.30 | 24.48 | 24.25 | 24.38 | 879,500 | -0.34(-1.39%) |
Feb 06, 2015 | 24.92 | 25.05 | 24.65 | 24.72 | 1,432,162 | -0.45(-1.78%) |
Feb 05, 2015 | 24.89 | 25.18 | 24.84 | 25.17 | 1,049,773 | +0.43(+1.75%) |
Feb 04, 2015 | 25.02 | 25.18 | 24.71 | 24.74 | 1,733,547 | -0.70(-2.75%) |
Feb 03, 2015 | 25.13 | 25.44 | 25.13 | 25.44 | 2,288,917 | +0.94(+3.83%) |