Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.80 | 25.88 | 25.08 | 25.11 | 75,814 | -0.77(-2.96%) |
Apr 29, 2015 | 26.30 | 26.31 | 25.87 | 25.88 | 27,059 | -0.38(-1.44%) |
Apr 28, 2015 | 25.97 | 26.42 | 25.85 | 26.25 | 41,791 | +0.40(+1.56%) |
Apr 27, 2015 | 25.95 | 26.15 | 25.57 | 25.85 | 56,253 | -0.10(-0.37%) |
Apr 24, 2015 | 26.21 | 26.21 | 25.78 | 25.95 | 36,804 | +0.00(+0.00%) |
Apr 23, 2015 | 26.37 | 26.48 | 25.80 | 25.95 | 43,032 | -0.49(-1.86%) |
Apr 22, 2015 | 26.17 | 26.55 | 25.81 | 26.44 | 33,911 | +0.18(+0.68%) |
Apr 21, 2015 | 26.35 | 26.58 | 26.15 | 26.26 | 50,211 | -0.09(-0.34%) |
Apr 20, 2015 | 26.09 | 26.50 | 25.95 | 26.35 | 29,853 | +0.40(+1.55%) |
Apr 17, 2015 | 26.25 | 26.56 | 25.72 | 25.95 | 39,620 | -0.55(-2.07%) |
Apr 16, 2015 | 26.41 | 26.61 | 26.35 | 26.50 | 36,434 | +0.07(+0.28%) |
Apr 15, 2015 | 26.16 | 26.63 | 25.90 | 26.42 | 40,240 | +0.48(+1.83%) |
Apr 14, 2015 | 26.10 | 26.13 | 25.73 | 25.95 | 42,519 | -0.06(-0.22%) |
Apr 13, 2015 | 26.05 | 26.18 | 25.88 | 26.00 | 55,933 | -0.06(-0.25%) |
Apr 10, 2015 | 26.25 | 26.30 | 25.96 | 26.07 | 29,098 | -0.02(-0.09%) |
Apr 09, 2015 | 26.27 | 26.44 | 26.05 | 26.09 | 44,257 | -0.23(-0.89%) |
Apr 08, 2015 | 25.91 | 26.41 | 25.91 | 26.33 | 35,787 | +0.32(+1.24%) |
Apr 07, 2015 | 25.93 | 26.34 | 25.81 | 26.00 | 38,565 | +0.10(+0.37%) |
Apr 06, 2015 | 26.02 | 26.22 | 25.86 | 25.91 | 31,001 | -0.42(-1.59%) |
Apr 02, 2015 | 26.13 | 26.33 | 26.33 | 26.33 | 29,621 | +0.10(+0.37%) |
Apr 01, 2015 | 25.72 | 26.27 | 25.60 | 26.23 | 35,826 | +0.31(+1.18%) |
Mar 31, 2015 | 25.96 | 26.00 | 25.75 | 25.92 | 24,831 | -0.14(-0.53%) |
Mar 30, 2015 | 26.15 | 26.38 | 26.00 | 26.06 | 29,621 | +0.10(+0.40%) |
Mar 27, 2015 | 25.79 | 26.06 | 25.59 | 25.96 | 47,895 | +0.13(+0.50%) |
Mar 26, 2015 | 25.46 | 25.95 | 25.42 | 25.83 | 39,038 | +0.23(+0.88%) |
Mar 25, 2015 | 26.16 | 26.46 | 25.42 | 25.60 | 67,815 | -0.56(-2.16%) |
Mar 24, 2015 | 26.18 | 26.46 | 25.87 | 26.17 | 35,191 | +0.00(+0.00%) |
Mar 23, 2015 | 25.96 | 26.47 | 25.88 | 26.17 | 44,486 | +0.26(+1.00%) |
Mar 20, 2015 | 25.69 | 26.19 | 25.50 | 25.91 | 324,200 | +0.35(+1.36%) |
Mar 19, 2015 | 25.50 | 25.68 | 25.09 | 25.56 | 53,479 | -0.06(-0.22%) |
Mar 18, 2015 | 25.99 | 26.26 | 25.46 | 25.62 | 79,984 | -0.45(-1.73%) |
Mar 17, 2015 | 25.59 | 26.43 | 25.47 | 26.07 | 102,984 | +0.40(+1.54%) |
Mar 16, 2015 | 26.06 | 26.06 | 25.52 | 25.67 | 93,625 | -0.07(-0.28%) |
Mar 13, 2015 | 26.00 | 26.00 | 25.42 | 25.75 | 51,003 | -0.43(-1.63%) |
Mar 12, 2015 | 25.50 | 26.20 | 25.48 | 26.17 | 31,645 | +0.95(+3.77%) |
Mar 11, 2015 | 24.87 | 25.28 | 24.87 | 25.22 | 51,443 | +0.38(+1.53%) |
Mar 10, 2015 | 24.85 | 25.10 | 24.82 | 24.84 | 47,332 | -0.30(-1.19%) |
Mar 09, 2015 | 25.08 | 25.26 | 25.02 | 25.14 | 19,981 | +0.14(+0.55%) |
Mar 06, 2015 | 24.85 | 25.49 | 24.85 | 25.00 | 51,065 | -0.05(-0.19%) |
Mar 05, 2015 | 24.94 | 25.19 | 24.83 | 25.05 | 47,126 | +0.06(+0.26%) |
Mar 04, 2015 | 24.90 | 25.18 | 25.09 | 24.99 | 35,728 | -0.10(-0.39%) |
Mar 03, 2015 | 25.01 | 25.34 | 24.88 | 25.09 | 50,235 | -0.05(-0.19%) |
Mar 02, 2015 | 24.96 | 25.25 | 24.70 | 25.13 | 47,426 | +0.23(+0.91%) |
Feb 27, 2015 | 25.31 | 25.33 | 24.91 | 24.91 | 51,578 | -0.56(-2.22%) |
Feb 26, 2015 | 25.16 | 25.54 | 25.16 | 25.47 | 21,801 | +0.20(+0.80%) |
Feb 25, 2015 | 25.25 | 25.49 | 25.25 | 25.27 | 15,846 | -0.07(-0.29%) |
Feb 24, 2015 | 25.13 | 25.48 | 25.10 | 25.34 | 14,660 | +0.29(+1.16%) |
Feb 23, 2015 | 25.10 | 25.29 | 24.61 | 25.05 | 166,165 | -0.21(-0.83%) |
Feb 20, 2015 | 25.26 | 25.40 | 24.93 | 25.26 | 80,313 | +0.06(+0.22%) |
Feb 19, 2015 | 25.21 | 25.38 | 25.10 | 25.21 | 24,020 | -0.14(-0.54%) |
Feb 18, 2015 | 25.34 | 25.42 | 25.04 | 25.34 | 25,764 | -0.11(-0.44%) |
Feb 17, 2015 | 25.69 | 25.69 | 25.29 | 25.46 | 21,322 | -0.08(-0.32%) |
Feb 13, 2015 | 25.43 | 25.54 | 25.54 | 25.54 | 30,240 | +0.04(+0.16%) |
Feb 12, 2015 | 25.41 | 25.52 | 24.88 | 25.50 | 39,527 | +0.47(+1.87%) |
Feb 11, 2015 | 25.17 | 25.29 | 24.89 | 25.03 | 24,187 | -0.27(-1.05%) |
Feb 10, 2015 | 25.52 | 25.52 | 25.01 | 25.29 | 13,434 | +0.06(+0.22%) |
Feb 09, 2015 | 25.46 | 25.55 | 25.17 | 25.24 | 23,393 | -0.59(-2.28%) |
Feb 06, 2015 | 25.41 | 26.08 | 25.34 | 25.83 | 29,986 | +0.52(+2.07%) |
Feb 05, 2015 | 25.31 | 25.34 | 25.01 | 25.30 | 25,901 | +0.24(+0.97%) |
Feb 04, 2015 | 25.25 | 25.55 | 24.93 | 25.06 | 22,797 | -0.19(-0.77%) |
Feb 03, 2015 | 24.63 | 25.31 | 24.63 | 25.25 | 36,974 | +0.60(+2.42%) |