Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.59 | 25.62 | 25.15 | 25.38 | 81,599 | -0.36(-1.38%) |
Apr 29, 2015 | 25.89 | 26.02 | 25.71 | 25.74 | 34,880 | -0.19(-0.71%) |
Apr 28, 2015 | 25.75 | 26.06 | 25.68 | 25.93 | 46,219 | +0.19(+0.75%) |
Apr 27, 2015 | 25.98 | 26.14 | 25.45 | 25.73 | 43,161 | -0.14(-0.53%) |
Apr 24, 2015 | 25.85 | 25.93 | 25.61 | 25.87 | 86,932 | +0.10(+0.37%) |
Apr 23, 2015 | 25.80 | 25.90 | 25.63 | 25.78 | 42,489 | -0.20(-0.77%) |
Apr 22, 2015 | 25.84 | 26.13 | 25.72 | 25.97 | 63,851 | +0.00(+0.00%) |
Apr 21, 2015 | 26.02 | 26.14 | 25.94 | 25.97 | 21,375 | -0.04(-0.16%) |
Apr 20, 2015 | 25.83 | 26.13 | 25.83 | 26.02 | 30,860 | +0.32(+1.25%) |
Apr 17, 2015 | 26.02 | 26.30 | 25.68 | 25.69 | 52,773 | -0.54(-2.06%) |
Apr 16, 2015 | 26.19 | 26.36 | 26.08 | 26.23 | 40,024 | +0.02(+0.08%) |
Apr 15, 2015 | 26.26 | 26.26 | 25.89 | 26.21 | 64,819 | +0.19(+0.71%) |
Apr 14, 2015 | 26.02 | 26.19 | 25.68 | 26.03 | 42,101 | -0.01(-0.03%) |
Apr 13, 2015 | 25.98 | 26.08 | 25.78 | 26.04 | 21,895 | +0.15(+0.58%) |
Apr 10, 2015 | 26.00 | 26.00 | 25.67 | 25.89 | 26,916 | +0.04(+0.16%) |
Apr 09, 2015 | 25.90 | 25.93 | 25.42 | 25.84 | 42,401 | -0.24(-0.92%) |
Apr 08, 2015 | 25.78 | 26.08 | 25.73 | 26.08 | 87,441 | +0.26(+1.01%) |
Apr 07, 2015 | 25.92 | 25.97 | 25.71 | 25.82 | 58,719 | -0.20(-0.76%) |
Apr 06, 2015 | 26.11 | 26.28 | 25.75 | 26.02 | 27,199 | -0.43(-1.63%) |
Apr 02, 2015 | 26.47 | 26.45 | 26.45 | 26.45 | 27,271 | +0.01(+0.03%) |
Apr 01, 2015 | 26.04 | 26.32 | 25.91 | 26.45 | 27,287 | +0.26(+1.00%) |
Mar 31, 2015 | 26.24 | 26.24 | 25.92 | 26.19 | 33,006 | -0.08(-0.29%) |
Mar 30, 2015 | 25.88 | 26.37 | 25.80 | 26.26 | 64,877 | +0.46(+1.78%) |
Mar 27, 2015 | 25.85 | 26.09 | 25.57 | 25.80 | 69,404 | -0.05(-0.21%) |
Mar 26, 2015 | 25.48 | 25.98 | 25.31 | 25.86 | 39,634 | +0.31(+1.20%) |
Mar 25, 2015 | 26.22 | 26.36 | 25.49 | 25.55 | 73,539 | -0.54(-2.08%) |
Mar 24, 2015 | 26.23 | 26.23 | 26.02 | 26.10 | 21,740 | -0.16(-0.62%) |
Mar 23, 2015 | 26.26 | 26.37 | 26.01 | 26.26 | 36,417 | +0.05(+0.21%) |
Mar 20, 2015 | 26.01 | 26.27 | 26.01 | 26.20 | 95,130 | +0.33(+1.29%) |
Mar 19, 2015 | 25.67 | 25.96 | 25.48 | 25.87 | 30,382 | +0.03(+0.11%) |
Mar 18, 2015 | 25.70 | 26.29 | 25.68 | 25.84 | 47,776 | -0.02(-0.08%) |
Mar 17, 2015 | 26.15 | 26.22 | 25.76 | 25.86 | 65,989 | -0.33(-1.27%) |
Mar 16, 2015 | 26.30 | 26.44 | 26.03 | 26.20 | 30,824 | +0.07(+0.29%) |
Mar 13, 2015 | 25.99 | 26.25 | 25.46 | 26.12 | 24,549 | +0.20(+0.76%) |
Mar 12, 2015 | 25.19 | 25.97 | 25.06 | 25.93 | 35,614 | +0.94(+3.75%) |
Mar 11, 2015 | 24.85 | 25.10 | 24.80 | 24.99 | 39,334 | +0.10(+0.41%) |
Mar 10, 2015 | 25.16 | 25.30 | 24.83 | 24.89 | 31,785 | -0.59(-2.32%) |
Mar 09, 2015 | 25.39 | 25.53 | 25.34 | 25.48 | 20,819 | +0.21(+0.83%) |
Mar 06, 2015 | 24.84 | 25.34 | 24.84 | 25.27 | 42,297 | +0.20(+0.79%) |
Mar 05, 2015 | 25.23 | 25.24 | 24.79 | 25.07 | 59,789 | -0.05(-0.22%) |
Mar 04, 2015 | 25.50 | 25.67 | 25.06 | 25.12 | 24,193 | -0.43(-1.70%) |
Mar 03, 2015 | 25.74 | 25.76 | 25.55 | 25.56 | 29,111 | -0.22(-0.87%) |
Mar 02, 2015 | 25.59 | 25.80 | 25.48 | 25.78 | 60,947 | +0.26(+1.04%) |
Feb 27, 2015 | 25.63 | 25.94 | 25.45 | 25.52 | 27,541 | -0.20(-0.79%) |
Feb 26, 2015 | 25.58 | 25.82 | 25.55 | 25.72 | 25,479 | +0.10(+0.37%) |
Feb 25, 2015 | 25.57 | 25.75 | 25.48 | 25.63 | 27,143 | -0.04(-0.16%) |
Feb 24, 2015 | 25.62 | 25.74 | 25.40 | 25.67 | 33,414 | +0.15(+0.59%) |
Feb 23, 2015 | 25.65 | 25.66 | 25.35 | 25.52 | 40,315 | -0.20(-0.77%) |
Feb 20, 2015 | 26.00 | 26.00 | 25.65 | 25.71 | 37,931 | -0.24(-0.92%) |
Feb 19, 2015 | 26.06 | 26.30 | 25.84 | 25.95 | 43,544 | -0.07(-0.29%) |
Feb 18, 2015 | 26.40 | 26.58 | 25.92 | 26.03 | 39,728 | -0.40(-1.52%) |
Feb 17, 2015 | 26.29 | 26.49 | 26.23 | 26.43 | 30,094 | +0.12(+0.44%) |
Feb 13, 2015 | 26.20 | 26.31 | 26.31 | 26.31 | 35,316 | +0.12(+0.47%) |
Feb 12, 2015 | 25.89 | 26.21 | 25.75 | 26.19 | 24,018 | +0.53(+2.07%) |
Feb 11, 2015 | 25.56 | 25.88 | 25.48 | 25.66 | 39,753 | +0.05(+0.21%) |
Feb 10, 2015 | 25.35 | 25.79 | 25.23 | 25.61 | 53,017 | +0.23(+0.91%) |
Feb 09, 2015 | 25.88 | 26.09 | 25.30 | 25.37 | 37,802 | -0.72(-2.76%) |
Feb 06, 2015 | 26.12 | 26.13 | 25.82 | 26.10 | 61,062 | +0.12(+0.47%) |
Feb 05, 2015 | 25.55 | 26.04 | 25.39 | 25.97 | 38,665 | +0.53(+2.08%) |
Feb 04, 2015 | 25.74 | 25.74 | 25.40 | 25.44 | 72,274 | -0.31(-1.19%) |
Feb 03, 2015 | 25.53 | 25.94 | 25.02 | 25.75 | 39,004 | +0.23(+0.91%) |