Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.91 | 25.96 | 25.55 | 25.67 | 3,222,374 | -0.32(-1.25%) |
Apr 29, 2015 | 26.04 | 26.14 | 25.86 | 25.99 | 2,545,523 | -0.16(-0.63%) |
Apr 28, 2015 | 26.15 | 26.23 | 25.92 | 26.15 | 2,053,279 | +0.01(+0.03%) |
Apr 27, 2015 | 26.35 | 26.37 | 26.11 | 26.15 | 2,089,293 | -0.11(-0.43%) |
Apr 24, 2015 | 26.26 | 26.31 | 26.19 | 26.26 | 2,686,768 | +0.11(+0.42%) |
Apr 23, 2015 | 26.02 | 26.22 | 25.99 | 26.15 | 2,680,205 | +0.07(+0.28%) |
Apr 22, 2015 | 26.01 | 26.11 | 25.86 | 26.08 | 1,896,428 | +0.13(+0.51%) |
Apr 21, 2015 | 25.90 | 26.05 | 25.91 | 25.94 | 2,023,900 | +0.05(+0.18%) |
Apr 20, 2015 | 25.76 | 25.94 | 25.74 | 25.90 | 4,149,417 | +0.28(+1.10%) |
Apr 17, 2015 | 25.76 | 25.78 | 25.50 | 25.61 | 6,943,398 | -0.30(-1.17%) |
Apr 16, 2015 | 25.88 | 25.98 | 25.82 | 25.92 | 2,644,570 | +0.00(+0.00%) |
Apr 15, 2015 | 25.92 | 25.98 | 25.85 | 25.92 | 2,135,185 | +0.10(+0.39%) |
Apr 14, 2015 | 25.80 | 25.85 | 25.65 | 25.82 | 2,765,310 | -0.01(-0.03%) |
Apr 13, 2015 | 25.94 | 26.04 | 25.81 | 25.82 | 3,091,970 | -0.11(-0.43%) |
Apr 10, 2015 | 25.81 | 25.95 | 25.80 | 25.93 | 4,849,014 | +0.11(+0.42%) |
Apr 09, 2015 | 25.73 | 25.85 | 25.63 | 25.83 | 4,280,245 | +0.09(+0.36%) |
Apr 08, 2015 | 25.65 | 25.78 | 25.61 | 25.74 | 7,037,292 | +0.13(+0.51%) |
Apr 07, 2015 | 25.68 | 25.81 | 25.61 | 25.61 | 4,227,192 | -0.03(-0.13%) |
Apr 06, 2015 | 25.37 | 25.73 | 25.33 | 25.64 | 4,971,971 | +0.15(+0.57%) |
Apr 02, 2015 | 25.43 | 25.49 | 25.49 | 25.49 | 3,822,249 | +0.07(+0.27%) |
Apr 01, 2015 | 25.54 | 25.54 | 25.26 | 25.42 | 3,964,587 | -0.12(-0.46%) |
Mar 31, 2015 | 25.68 | 25.78 | 25.54 | 25.54 | 5,582,714 | -0.25(-0.96%) |
Mar 30, 2015 | 25.67 | 25.81 | 25.67 | 25.79 | 2,682,860 | +0.27(+1.05%) |
Mar 27, 2015 | 25.39 | 25.56 | 25.39 | 25.52 | 2,514,225 | +0.07(+0.29%) |
Mar 26, 2015 | 25.36 | 25.58 | 25.27 | 25.44 | 6,120,559 | -0.05(-0.20%) |
Mar 25, 2015 | 26.01 | 26.04 | 25.49 | 25.50 | 3,083,529 | -0.48(-1.86%) |
Mar 24, 2015 | 26.09 | 26.19 | 25.97 | 25.98 | 2,242,712 | -0.12(-0.46%) |
Mar 23, 2015 | 26.16 | 26.22 | 26.10 | 26.10 | 2,224,281 | -0.08(-0.30%) |
Mar 20, 2015 | 26.12 | 26.25 | 26.10 | 26.18 | 8,206,831 | +0.21(+0.82%) |
Mar 19, 2015 | 25.93 | 26.03 | 25.90 | 25.97 | 2,369,209 | -0.02(-0.06%) |
Mar 18, 2015 | 25.63 | 26.08 | 25.49 | 25.98 | 3,358,201 | +0.29(+1.12%) |
Mar 17, 2015 | 25.65 | 25.75 | 25.57 | 25.69 | 3,888,265 | -0.05(-0.19%) |
Mar 16, 2015 | 25.50 | 25.75 | 25.50 | 25.74 | 3,135,671 | +0.36(+1.43%) |
Mar 13, 2015 | 25.49 | 25.55 | 25.24 | 25.38 | 3,482,814 | -0.15(-0.59%) |
Mar 12, 2015 | 25.27 | 25.53 | 25.27 | 25.53 | 7,368,473 | +0.30(+1.18%) |
Mar 11, 2015 | 25.36 | 25.39 | 25.22 | 25.23 | 3,870,076 | -0.10(-0.38%) |
Mar 10, 2015 | 25.54 | 25.55 | 25.32 | 25.33 | 12,820,122 | -0.41(-1.59%) |
Mar 09, 2015 | 25.68 | 25.78 | 25.62 | 25.74 | 3,461,505 | +0.12(+0.46%) |
Mar 06, 2015 | 25.92 | 25.93 | 25.57 | 25.62 | 4,372,599 | -0.36(-1.40%) |
Mar 05, 2015 | 26.04 | 26.06 | 25.92 | 25.98 | 3,742,263 | +0.02(+0.06%) |
Mar 04, 2015 | 25.95 | 26.01 | 25.85 | 25.97 | 2,568,904 | -0.08(-0.32%) |
Mar 03, 2015 | 26.14 | 26.14 | 25.98 | 26.05 | 2,566,025 | -0.13(-0.49%) |
Mar 02, 2015 | 26.00 | 26.21 | 26.00 | 26.18 | 4,457,087 | +0.20(+0.76%) |
Feb 27, 2015 | 26.05 | 26.09 | 25.97 | 25.98 | 5,471,453 | -0.10(-0.39%) |
Feb 26, 2015 | 26.04 | 26.10 | 25.99 | 26.08 | 4,501,670 | +0.03(+0.13%) |
Feb 25, 2015 | 26.04 | 26.14 | 26.00 | 26.05 | 2,922,739 | -0.02(-0.09%) |
Feb 24, 2015 | 26.05 | 26.10 | 25.97 | 26.07 | 3,182,582 | +0.03(+0.11%) |
Feb 23, 2015 | 25.99 | 26.05 | 25.96 | 26.04 | 2,296,262 | +0.04(+0.15%) |
Feb 20, 2015 | 25.78 | 26.02 | 25.71 | 26.01 | 2,976,020 | +0.18(+0.68%) |
Feb 19, 2015 | 25.75 | 25.86 | 25.73 | 25.83 | 2,505,214 | +0.03(+0.10%) |
Feb 18, 2015 | 25.76 | 25.80 | 25.67 | 25.80 | 2,144,145 | +0.06(+0.22%) |
Feb 17, 2015 | 25.70 | 25.77 | 25.64 | 25.75 | 3,433,718 | +0.05(+0.20%) |
Feb 13, 2015 | 25.63 | 25.70 | 25.70 | 25.70 | 2,944,298 | +0.11(+0.45%) |
Feb 12, 2015 | 25.46 | 25.59 | 25.42 | 25.58 | 3,169,734 | +0.26(+1.04%) |
Feb 11, 2015 | 25.26 | 25.39 | 25.20 | 25.32 | 7,601,063 | +0.04(+0.18%) |
Feb 10, 2015 | 25.12 | 25.31 | 25.02 | 25.27 | 4,094,965 | +0.33(+1.33%) |
Feb 09, 2015 | 24.98 | 25.07 | 24.89 | 24.94 | 4,324,157 | -0.13(-0.50%) |
Feb 06, 2015 | 25.25 | 25.30 | 25.00 | 25.07 | 4,816,446 | -0.17(-0.66%) |
Feb 05, 2015 | 25.07 | 25.25 | 25.05 | 25.24 | 3,420,964 | +0.29(+1.15%) |
Feb 04, 2015 | 24.99 | 25.12 | 24.90 | 24.95 | 4,948,906 | -0.08(-0.31%) |
Feb 03, 2015 | 24.88 | 25.03 | 24.74 | 25.03 | 6,585,268 | +0.29(+1.16%) |