Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.51 | 26.54 | 26.48 | 26.48 | 178,530 | -0.07(-0.27%) |
Apr 29, 2015 | 26.59 | 26.61 | 26.52 | 26.55 | 170,793 | -0.10(-0.36%) |
Apr 28, 2015 | 26.64 | 26.68 | 26.57 | 26.65 | 459,646 | +0.03(+0.10%) |
Apr 27, 2015 | 26.69 | 26.71 | 26.59 | 26.62 | 275,360 | -0.03(-0.10%) |
Apr 24, 2015 | 26.75 | 26.75 | 26.59 | 26.65 | 165,922 | +0.01(+0.03%) |
Apr 23, 2015 | 26.51 | 26.65 | 26.51 | 26.64 | 214,185 | +0.06(+0.23%) |
Apr 22, 2015 | 26.62 | 26.62 | 26.53 | 26.58 | 118,909 | +0.02(+0.07%) |
Apr 21, 2015 | 26.62 | 26.62 | 26.53 | 26.56 | 130,642 | +0.01(+0.02%) |
Apr 20, 2015 | 26.53 | 26.58 | 26.52 | 26.55 | 292,316 | +0.02(+0.08%) |
Apr 17, 2015 | 26.59 | 26.62 | 26.48 | 26.53 | 912,290 | -0.13(-0.50%) |
Apr 16, 2015 | 26.64 | 26.70 | 26.59 | 26.66 | 160,111 | +0.06(+0.23%) |
Apr 15, 2015 | 26.63 | 26.65 | 26.57 | 26.60 | 147,818 | +0.03(+0.10%) |
Apr 14, 2015 | 26.59 | 26.62 | 26.54 | 26.58 | 174,999 | +0.03(+0.10%) |
Apr 13, 2015 | 26.61 | 26.61 | 26.51 | 26.55 | 127,019 | -0.04(-0.13%) |
Apr 10, 2015 | 26.64 | 26.71 | 26.52 | 26.59 | 90,113 | +0.02(+0.07%) |
Apr 09, 2015 | 26.58 | 26.59 | 26.51 | 26.57 | 129,338 | +0.01(+0.03%) |
Apr 08, 2015 | 26.49 | 26.61 | 26.49 | 26.56 | 113,161 | +0.03(+0.10%) |
Apr 07, 2015 | 26.59 | 26.59 | 26.52 | 26.53 | 140,710 | -0.04(-0.17%) |
Apr 06, 2015 | 26.43 | 26.60 | 26.43 | 26.58 | 141,021 | +0.09(+0.33%) |
Apr 02, 2015 | 26.51 | 26.49 | 26.49 | 26.49 | 139,014 | +0.09(+0.33%) |
Apr 01, 2015 | 26.43 | 26.51 | 26.34 | 26.40 | 300,309 | -0.03(-0.10%) |
Mar 31, 2015 | 26.50 | 27.36 | 26.40 | 26.43 | 144,735 | -0.09(-0.33%) |
Mar 30, 2015 | 26.52 | 26.52 | 26.46 | 26.51 | 128,317 | +0.10(+0.37%) |
Mar 27, 2015 | 26.29 | 26.42 | 26.29 | 26.42 | 199,910 | +0.07(+0.25%) |
Mar 26, 2015 | 26.39 | 26.43 | 26.28 | 26.35 | 212,057 | -0.06(-0.22%) |
Mar 25, 2015 | 26.57 | 26.60 | 26.39 | 26.41 | 136,753 | -0.18(-0.66%) |
Mar 24, 2015 | 26.72 | 26.72 | 26.57 | 26.59 | 121,575 | -0.04(-0.13%) |
Mar 23, 2015 | 26.72 | 26.72 | 26.58 | 26.62 | 179,313 | +0.01(+0.03%) |
Mar 20, 2015 | 26.51 | 26.64 | 26.51 | 26.61 | 158,081 | +0.13(+0.50%) |
Mar 19, 2015 | 26.51 | 26.54 | 26.42 | 26.48 | 155,692 | -0.06(-0.23%) |
Mar 18, 2015 | 26.33 | 26.56 | 26.27 | 26.54 | 132,191 | +0.21(+0.80%) |
Mar 17, 2015 | 26.43 | 26.43 | 26.25 | 26.33 | 167,512 | -0.01(-0.03%) |
Mar 16, 2015 | 26.24 | 26.35 | 26.24 | 26.34 | 99,907 | +0.17(+0.64%) |
Mar 13, 2015 | 26.29 | 26.30 | 26.13 | 26.17 | 355,798 | -0.11(-0.44%) |
Mar 12, 2015 | 26.23 | 26.29 | 26.16 | 26.29 | 118,994 | +0.17(+0.64%) |
Mar 11, 2015 | 26.17 | 26.17 | 26.07 | 26.12 | 141,337 | -0.01(-0.03%) |
Mar 10, 2015 | 26.13 | 26.17 | 26.10 | 26.13 | 136,513 | -0.13(-0.50%) |
Mar 09, 2015 | 26.22 | 26.29 | 26.21 | 26.26 | 165,159 | +0.02(+0.09%) |
Mar 06, 2015 | 26.41 | 26.44 | 26.21 | 26.24 | 357,976 | -0.20(-0.75%) |
Mar 05, 2015 | 26.61 | 26.61 | 26.41 | 26.44 | 287,342 | +0.00(+0.00%) |
Mar 04, 2015 | 26.47 | 26.46 | 26.35 | 26.44 | 323,638 | -0.03(-0.10%) |
Mar 03, 2015 | 26.57 | 26.57 | 26.40 | 26.46 | 242,792 | -0.08(-0.30%) |
Mar 02, 2015 | 26.62 | 26.62 | 26.45 | 26.54 | 521,247 | +0.07(+0.27%) |
Feb 27, 2015 | 26.61 | 26.61 | 26.47 | 26.47 | 114,711 | -0.05(-0.20%) |
Feb 26, 2015 | 26.57 | 26.57 | 26.50 | 26.52 | 372,047 | -0.04(-0.13%) |
Feb 25, 2015 | 26.56 | 26.59 | 26.51 | 26.56 | 184,058 | +0.00(+0.02%) |
Feb 24, 2015 | 26.53 | 26.56 | 26.44 | 26.55 | 368,369 | +0.07(+0.28%) |
Feb 23, 2015 | 26.48 | 26.55 | 26.44 | 26.48 | 260,830 | -0.01(-0.03%) |
Feb 20, 2015 | 26.33 | 26.49 | 26.32 | 26.49 | 167,002 | +0.11(+0.43%) |
Feb 19, 2015 | 26.44 | 26.45 | 26.35 | 26.37 | 186,646 | -0.03(-0.10%) |
Feb 18, 2015 | 26.27 | 26.42 | 26.27 | 26.40 | 179,436 | +0.09(+0.34%) |
Feb 17, 2015 | 26.30 | 26.37 | 26.29 | 26.31 | 2,710,729 | -0.07(-0.27%) |
Feb 13, 2015 | 26.33 | 26.38 | 26.38 | 26.38 | 187,278 | +0.11(+0.40%) |
Feb 12, 2015 | 26.25 | 26.32 | 26.22 | 26.28 | 111,875 | +0.13(+0.51%) |
Feb 11, 2015 | 26.10 | 26.19 | 26.10 | 26.14 | 144,487 | +0.00(+0.00%) |
Feb 10, 2015 | 26.14 | 26.19 | 26.08 | 26.14 | 233,291 | +0.06(+0.24%) |
Feb 09, 2015 | 26.13 | 26.13 | 26.04 | 26.08 | 95,066 | -0.05(-0.20%) |
Feb 06, 2015 | 26.21 | 26.23 | 26.08 | 26.14 | 166,877 | -0.12(-0.47%) |
Feb 05, 2015 | 26.22 | 26.26 | 26.07 | 26.26 | 186,403 | +0.11(+0.44%) |
Feb 04, 2015 | 26.13 | 26.21 | 25.67 | 26.14 | 196,513 | -0.07(-0.27%) |
Feb 03, 2015 | 26.30 | 26.30 | 26.08 | 26.21 | 256,871 | +0.14(+0.54%) |