Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.42 | 25.42 | 24.81 | 24.96 | 586,869 | -0.57(-2.23%) |
Apr 29, 2015 | 25.59 | 25.72 | 25.38 | 25.53 | 564,963 | -0.31(-1.19%) |
Apr 28, 2015 | 25.63 | 25.88 | 25.30 | 25.84 | 802,140 | +0.18(+0.69%) |
Apr 27, 2015 | 26.20 | 26.27 | 25.60 | 25.66 | 508,752 | -0.41(-1.57%) |
Apr 24, 2015 | 26.37 | 26.37 | 26.05 | 26.07 | 261,179 | -0.25(-0.97%) |
Apr 23, 2015 | 25.99 | 26.42 | 25.99 | 26.33 | 172,579 | +0.27(+1.04%) |
Apr 22, 2015 | 25.92 | 26.06 | 25.63 | 26.06 | 120,315 | +0.14(+0.55%) |
Apr 21, 2015 | 26.10 | 26.17 | 25.89 | 25.91 | 113,945 | -0.00(-0.01%) |
Apr 20, 2015 | 25.78 | 26.00 | 25.74 | 25.92 | 847,700 | +0.46(+1.80%) |
Apr 17, 2015 | 25.67 | 25.75 | 25.29 | 25.46 | 1,167,470 | -0.64(-2.44%) |
Apr 16, 2015 | 26.14 | 26.24 | 25.93 | 26.09 | 2,024,451 | -0.13(-0.49%) |
Apr 15, 2015 | 26.20 | 26.42 | 26.13 | 26.22 | 770,604 | +0.22(+0.83%) |
Apr 14, 2015 | 25.97 | 26.06 | 25.63 | 26.00 | 224,264 | +0.04(+0.16%) |
Apr 13, 2015 | 26.13 | 26.25 | 25.95 | 25.96 | 409,872 | -0.15(-0.58%) |
Apr 10, 2015 | 26.12 | 26.23 | 26.04 | 26.12 | 251,535 | +0.10(+0.39%) |
Apr 09, 2015 | 26.00 | 26.17 | 25.70 | 26.01 | 330,680 | -0.03(-0.10%) |
Apr 08, 2015 | 25.76 | 26.09 | 25.68 | 26.04 | 407,267 | +0.30(+1.17%) |
Apr 07, 2015 | 26.10 | 26.22 | 25.74 | 25.74 | 315,564 | -0.46(-1.76%) |
Apr 06, 2015 | 25.52 | 26.23 | 25.49 | 26.20 | 474,055 | +0.42(+1.63%) |
Apr 02, 2015 | 25.56 | 25.78 | 25.78 | 25.78 | 302,626 | +0.18(+0.71%) |
Apr 01, 2015 | 25.76 | 25.76 | 25.26 | 25.60 | 442,485 | -0.17(-0.64%) |
Mar 31, 2015 | 25.75 | 25.89 | 25.61 | 25.76 | 303,755 | -0.20(-0.76%) |
Mar 30, 2015 | 25.52 | 26.01 | 25.52 | 25.96 | 436,024 | +0.71(+2.82%) |
Mar 27, 2015 | 24.99 | 25.26 | 24.88 | 25.25 | 231,171 | +0.24(+0.97%) |
Mar 26, 2015 | 24.87 | 25.16 | 24.74 | 25.01 | 242,616 | -0.12(-0.47%) |
Mar 25, 2015 | 26.06 | 26.08 | 25.10 | 25.12 | 394,461 | -0.88(-3.39%) |
Mar 24, 2015 | 26.20 | 26.20 | 25.97 | 26.00 | 771,861 | -0.21(-0.80%) |
Mar 23, 2015 | 26.32 | 26.37 | 26.19 | 26.21 | 737,614 | +0.02(+0.08%) |
Mar 20, 2015 | 25.93 | 26.33 | 25.83 | 26.19 | 402,283 | +0.49(+1.92%) |
Mar 19, 2015 | 25.73 | 25.80 | 25.56 | 25.70 | 242,585 | -0.17(-0.65%) |
Mar 18, 2015 | 25.21 | 26.06 | 25.14 | 25.87 | 787,162 | +0.55(+2.16%) |
Mar 17, 2015 | 25.07 | 25.36 | 25.07 | 25.32 | 162,953 | +0.10(+0.40%) |
Mar 16, 2015 | 24.86 | 25.24 | 24.86 | 25.22 | 337,735 | +0.57(+2.31%) |
Mar 13, 2015 | 24.87 | 24.89 | 24.31 | 24.65 | 607,132 | -0.34(-1.36%) |
Mar 12, 2015 | 24.62 | 25.02 | 24.62 | 24.99 | 675,640 | +0.59(+2.41%) |
Mar 11, 2015 | 24.17 | 24.41 | 23.99 | 24.40 | 292,617 | +0.34(+1.40%) |
Mar 10, 2015 | 24.25 | 24.32 | 24.05 | 24.06 | 353,422 | -0.61(-2.48%) |
Mar 09, 2015 | 24.60 | 24.77 | 24.58 | 24.67 | 147,589 | +0.18(+0.75%) |
Mar 06, 2015 | 24.89 | 24.99 | 24.42 | 24.49 | 424,755 | -0.64(-2.53%) |
Mar 05, 2015 | 25.14 | 25.18 | 24.96 | 25.13 | 452,105 | +0.08(+0.32%) |
Mar 04, 2015 | 25.07 | 25.26 | 24.84 | 25.05 | 306,432 | -0.22(-0.86%) |
Mar 03, 2015 | 25.37 | 25.44 | 25.11 | 25.26 | 181,796 | -0.25(-1.00%) |
Mar 02, 2015 | 25.18 | 25.54 | 25.16 | 25.52 | 410,060 | +0.38(+1.52%) |
Feb 27, 2015 | 25.31 | 25.41 | 25.14 | 25.14 | 291,024 | -0.22(-0.87%) |
Feb 26, 2015 | 25.48 | 25.50 | 25.22 | 25.36 | 222,944 | -0.13(-0.52%) |
Feb 25, 2015 | 25.45 | 25.62 | 25.38 | 25.49 | 306,743 | -0.04(-0.16%) |
Feb 24, 2015 | 25.45 | 25.57 | 25.35 | 25.53 | 208,246 | +0.03(+0.11%) |
Feb 23, 2015 | 25.40 | 25.50 | 25.21 | 25.50 | 474,206 | +0.01(+0.02%) |
Feb 20, 2015 | 25.05 | 25.51 | 24.82 | 25.50 | 317,739 | +0.38(+1.52%) |
Feb 19, 2015 | 25.04 | 25.24 | 24.96 | 25.11 | 281,075 | -0.09(-0.35%) |
Feb 18, 2015 | 24.90 | 25.20 | 24.85 | 25.20 | 2,468,542 | +0.18(+0.70%) |
Feb 17, 2015 | 25.00 | 25.11 | 24.82 | 25.03 | 311,495 | +0.01(+0.04%) |
Feb 13, 2015 | 24.77 | 25.02 | 25.02 | 25.02 | 340,023 | +0.29(+1.18%) |
Feb 12, 2015 | 24.52 | 24.79 | 24.40 | 24.73 | 334,639 | +0.45(+1.86%) |
Feb 11, 2015 | 24.23 | 24.36 | 24.06 | 24.27 | 130,852 | +0.00(+0.00%) |
Feb 10, 2015 | 24.13 | 24.32 | 23.79 | 24.27 | 142,662 | +0.36(+1.52%) |
Feb 09, 2015 | 24.00 | 24.21 | 23.84 | 23.91 | 309,823 | -0.23(-0.94%) |
Feb 06, 2015 | 24.39 | 24.46 | 23.99 | 24.14 | 895,656 | -0.19(-0.78%) |
Feb 05, 2015 | 24.05 | 24.36 | 23.93 | 24.33 | 493,247 | +0.49(+2.07%) |
Feb 04, 2015 | 23.84 | 24.07 | 23.76 | 23.83 | 404,523 | -0.25(-1.03%) |
Feb 03, 2015 | 23.42 | 24.08 | 23.38 | 24.08 | 494,318 | +0.89(+3.84%) |