Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.63 | 25.71 | 24.91 | 24.94 | 76,316 | -0.76(-2.96%) |
Apr 29, 2015 | 26.12 | 26.14 | 25.70 | 25.71 | 27,238 | -0.38(-1.44%) |
Apr 28, 2015 | 25.80 | 26.24 | 25.68 | 26.08 | 42,068 | +0.40(+1.56%) |
Apr 27, 2015 | 25.78 | 25.98 | 25.40 | 25.68 | 56,625 | -0.10(-0.37%) |
Apr 24, 2015 | 26.04 | 26.04 | 25.61 | 25.78 | 37,048 | +0.00(+0.00%) |
Apr 23, 2015 | 26.19 | 26.31 | 25.63 | 25.78 | 43,317 | -0.49(-1.86%) |
Apr 22, 2015 | 25.99 | 26.37 | 25.64 | 26.27 | 34,136 | +0.18(+0.68%) |
Apr 21, 2015 | 26.18 | 26.40 | 25.98 | 26.09 | 50,543 | -0.09(-0.34%) |
Apr 20, 2015 | 25.91 | 26.32 | 25.78 | 26.18 | 30,050 | +0.40(+1.55%) |
Apr 17, 2015 | 26.08 | 26.39 | 25.55 | 25.78 | 39,883 | -0.55(-2.07%) |
Apr 16, 2015 | 26.23 | 26.43 | 26.18 | 26.32 | 36,675 | +0.07(+0.27%) |
Apr 15, 2015 | 25.99 | 26.45 | 25.73 | 26.25 | 40,506 | +0.47(+1.83%) |
Apr 14, 2015 | 25.93 | 25.95 | 25.56 | 25.78 | 42,801 | -0.06(-0.22%) |
Apr 13, 2015 | 25.88 | 26.01 | 25.71 | 25.83 | 56,304 | -0.06(-0.25%) |
Apr 10, 2015 | 26.07 | 26.13 | 25.79 | 25.90 | 29,291 | -0.02(-0.09%) |
Apr 09, 2015 | 26.10 | 26.27 | 25.88 | 25.92 | 44,550 | -0.23(-0.89%) |
Apr 08, 2015 | 25.74 | 26.23 | 25.74 | 26.15 | 36,024 | +0.32(+1.24%) |
Apr 07, 2015 | 25.76 | 26.16 | 25.64 | 25.83 | 38,821 | +0.10(+0.37%) |
Apr 06, 2015 | 25.85 | 26.05 | 25.69 | 25.74 | 31,207 | -0.42(-1.59%) |
Apr 02, 2015 | 25.96 | 26.15 | 26.15 | 26.15 | 29,817 | +0.10(+0.37%) |
Apr 01, 2015 | 25.55 | 26.10 | 25.43 | 26.06 | 36,064 | +0.30(+1.18%) |
Mar 31, 2015 | 25.79 | 25.83 | 25.58 | 25.75 | 24,995 | -0.14(-0.53%) |
Mar 30, 2015 | 25.98 | 26.21 | 25.83 | 25.89 | 29,817 | +0.10(+0.40%) |
Mar 27, 2015 | 25.62 | 25.89 | 25.42 | 25.79 | 48,213 | +0.13(+0.50%) |
Mar 26, 2015 | 25.30 | 25.78 | 25.25 | 25.66 | 39,296 | +0.22(+0.88%) |
Mar 25, 2015 | 25.99 | 26.29 | 25.26 | 25.43 | 68,264 | -0.56(-2.16%) |
Mar 24, 2015 | 26.01 | 26.28 | 25.70 | 25.99 | 35,424 | +0.00(+0.00%) |
Mar 23, 2015 | 25.79 | 26.30 | 25.71 | 25.99 | 44,781 | +0.26(+1.00%) |
Mar 20, 2015 | 25.52 | 26.02 | 25.33 | 25.74 | 326,348 | +0.34(+1.36%) |
Mar 19, 2015 | 25.33 | 25.51 | 24.92 | 25.39 | 53,833 | -0.06(-0.22%) |
Mar 18, 2015 | 25.82 | 26.09 | 25.29 | 25.45 | 80,514 | -0.45(-1.73%) |
Mar 17, 2015 | 25.42 | 26.26 | 25.30 | 25.90 | 103,666 | +0.39(+1.54%) |
Mar 16, 2015 | 25.89 | 25.89 | 25.35 | 25.50 | 94,245 | -0.07(-0.28%) |
Mar 13, 2015 | 25.83 | 25.83 | 25.25 | 25.58 | 51,341 | -0.42(-1.63%) |
Mar 12, 2015 | 25.33 | 26.03 | 25.31 | 26.00 | 31,854 | +0.95(+3.77%) |
Mar 11, 2015 | 24.70 | 25.12 | 24.70 | 25.06 | 51,784 | +0.38(+1.53%) |
Mar 10, 2015 | 24.69 | 24.94 | 24.66 | 24.68 | 47,645 | -0.30(-1.19%) |
Mar 09, 2015 | 24.91 | 25.10 | 24.86 | 24.98 | 20,113 | +0.14(+0.55%) |
Mar 06, 2015 | 24.69 | 25.32 | 24.69 | 24.84 | 51,403 | -0.05(-0.19%) |
Mar 05, 2015 | 24.78 | 25.02 | 24.66 | 24.89 | 47,438 | +0.06(+0.26%) |
Mar 04, 2015 | 24.74 | 25.02 | 24.92 | 24.82 | 35,965 | -0.10(-0.39%) |
Mar 03, 2015 | 24.85 | 25.17 | 24.72 | 24.92 | 50,568 | -0.05(-0.19%) |
Mar 02, 2015 | 24.79 | 25.08 | 24.54 | 24.97 | 47,740 | +0.22(+0.91%) |
Feb 27, 2015 | 25.14 | 25.16 | 24.74 | 24.74 | 51,920 | -0.56(-2.22%) |
Feb 26, 2015 | 24.99 | 25.37 | 24.99 | 25.30 | 21,946 | +0.20(+0.80%) |
Feb 25, 2015 | 25.09 | 25.32 | 25.08 | 25.10 | 15,951 | -0.07(-0.29%) |
Feb 24, 2015 | 24.97 | 25.31 | 24.94 | 25.18 | 14,757 | +0.29(+1.16%) |
Feb 23, 2015 | 24.94 | 25.13 | 24.45 | 24.89 | 167,266 | -0.21(-0.83%) |
Feb 20, 2015 | 25.10 | 25.23 | 24.77 | 25.10 | 80,845 | +0.06(+0.22%) |
Feb 19, 2015 | 25.05 | 25.22 | 24.94 | 25.04 | 24,179 | -0.14(-0.54%) |
Feb 18, 2015 | 25.17 | 25.26 | 24.87 | 25.18 | 25,935 | -0.11(-0.44%) |
Feb 17, 2015 | 25.52 | 25.52 | 25.12 | 25.29 | 21,463 | -0.08(-0.32%) |
Feb 13, 2015 | 25.26 | 25.37 | 25.37 | 25.37 | 30,441 | +0.04(+0.16%) |
Feb 12, 2015 | 25.24 | 25.35 | 24.71 | 25.33 | 39,789 | +0.46(+1.87%) |
Feb 11, 2015 | 25.00 | 25.12 | 24.72 | 24.86 | 24,348 | -0.26(-1.05%) |
Feb 10, 2015 | 25.35 | 25.35 | 24.85 | 25.13 | 13,523 | +0.06(+0.22%) |
Feb 09, 2015 | 25.29 | 25.38 | 25.01 | 25.07 | 23,548 | -0.59(-2.28%) |
Feb 06, 2015 | 25.24 | 25.91 | 25.17 | 25.66 | 30,185 | +0.52(+2.07%) |
Feb 05, 2015 | 25.14 | 25.18 | 24.85 | 25.14 | 26,073 | +0.24(+0.97%) |
Feb 04, 2015 | 25.09 | 25.38 | 24.77 | 24.90 | 22,948 | -0.19(-0.77%) |
Feb 03, 2015 | 24.47 | 25.14 | 24.47 | 25.09 | 37,219 | +0.59(+2.42%) |