Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.65 | 25.98 | 25.64 | 25.96 | 19,023 | +0.22(+0.85%) |
May 28, 2015 | 25.45 | 25.75 | 25.44 | 25.74 | 30,771 | +0.07(+0.27%) |
May 27, 2015 | 25.36 | 25.67 | 25.26 | 25.67 | 66,712 | +0.24(+0.94%) |
May 26, 2015 | 25.83 | 25.83 | 25.39 | 25.43 | 52,624 | -0.39(-1.51%) |
May 22, 2015 | 25.67 | 25.82 | 25.82 | 25.82 | 6,600 | +0.15(+0.58%) |
May 21, 2015 | 25.74 | 25.81 | 25.65 | 25.67 | 11,960 | -0.13(-0.50%) |
May 20, 2015 | 25.80 | 25.82 | 25.73 | 25.80 | 10,810 | +0.09(+0.35%) |
May 19, 2015 | 25.77 | 25.80 | 25.71 | 25.71 | 6,698 | -0.13(-0.50%) |
May 18, 2015 | 25.79 | 25.85 | 25.74 | 25.84 | 5,592 | +0.00(+0.00%) |
May 15, 2015 | 25.91 | 25.92 | 25.78 | 25.84 | 8,976 | -0.03(-0.10%) |
May 14, 2015 | 25.83 | 25.92 | 25.73 | 25.87 | 18,324 | +0.02(+0.06%) |
May 13, 2015 | 25.68 | 25.90 | 25.68 | 25.85 | 11,816 | +0.15(+0.58%) |
May 12, 2015 | 25.56 | 25.75 | 25.54 | 25.70 | 21,332 | +0.03(+0.12%) |
May 11, 2015 | 25.79 | 25.79 | 25.63 | 25.67 | 33,062 | -0.16(-0.62%) |
May 08, 2015 | 25.60 | 25.90 | 25.53 | 25.83 | 17,144 | +0.27(+1.06%) |
May 07, 2015 | 25.51 | 25.57 | 25.43 | 25.56 | 39,039 | +0.19(+0.75%) |
May 06, 2015 | 25.71 | 25.72 | 25.34 | 25.37 | 30,047 | -0.37(-1.44%) |
May 05, 2015 | 25.76 | 25.77 | 25.62 | 25.74 | 23,267 | +0.08(+0.31%) |
May 04, 2015 | 25.71 | 25.86 | 25.65 | 25.66 | 28,272 | +0.05(+0.20%) |
May 01, 2015 | 25.63 | 25.75 | 25.61 | 25.61 | 12,529 | -0.14(-0.54%) |
Apr 30, 2015 | 25.64 | 25.75 | 25.60 | 25.75 | 26,703 | +0.14(+0.55%) |
Apr 29, 2015 | 25.32 | 25.65 | 25.32 | 25.61 | 29,667 | +0.07(+0.27%) |
Apr 28, 2015 | 25.34 | 25.63 | 25.32 | 25.54 | 35,417 | +0.19(+0.75%) |
Apr 27, 2015 | 25.60 | 25.62 | 25.33 | 25.35 | 36,589 | -0.22(-0.86%) |
Apr 24, 2015 | 25.57 | 25.59 | 25.41 | 25.57 | 22,190 | +0.00(+0.00%) |
Apr 23, 2015 | 25.75 | 25.80 | 25.44 | 25.57 | 47,598 | -0.14(-0.55%) |
Apr 22, 2015 | 25.57 | 25.84 | 25.57 | 25.71 | 22,034 | +0.06(+0.23%) |
Apr 21, 2015 | 25.52 | 25.66 | 25.45 | 25.65 | 28,551 | +0.12(+0.47%) |
Apr 20, 2015 | 25.58 | 25.74 | 25.48 | 25.53 | 25,218 | +0.00(+0.00%) |
Apr 17, 2015 | 25.52 | 25.55 | 25.43 | 25.53 | 13,920 | +0.00(+0.00%) |
Apr 16, 2015 | 25.39 | 25.54 | 25.39 | 25.53 | 11,130 | +0.11(+0.43%) |
Apr 15, 2015 | 25.37 | 25.52 | 25.35 | 25.42 | 51,166 | -0.03(-0.11%) |
Apr 14, 2015 | 25.38 | 25.45 | 25.36 | 25.45 | 8,124 | +0.11(+0.43%) |
Apr 13, 2015 | 25.47 | 25.50 | 25.30 | 25.34 | 14,521 | -0.16(-0.63%) |
Apr 10, 2015 | 25.40 | 25.63 | 25.34 | 25.50 | 35,981 | +0.10(+0.39%) |
Apr 09, 2015 | 25.31 | 25.46 | 25.31 | 25.40 | 10,379 | +0.00(+0.00%) |
Apr 08, 2015 | 25.44 | 25.44 | 25.34 | 25.40 | 7,466 | +0.04(+0.16%) |
Apr 07, 2015 | 25.40 | 25.45 | 25.35 | 25.36 | 6,491 | -0.04(-0.16%) |
Apr 06, 2015 | 25.40 | 25.45 | 25.36 | 25.40 | 6,091 | +0.05(+0.19%) |
Apr 02, 2015 | 25.32 | 25.35 | 25.35 | 25.35 | 7,300 | -0.07(-0.27%) |
Apr 01, 2015 | 25.47 | 25.47 | 25.29 | 25.42 | 9,502 | -0.02(-0.08%) |
Mar 31, 2015 | 25.30 | 25.50 | 25.28 | 25.44 | 7,118 | +0.13(+0.52%) |
Mar 30, 2015 | 25.07 | 25.33 | 25.07 | 25.31 | 10,519 | -0.16(-0.63%) |
Mar 27, 2015 | 25.45 | 25.51 | 25.42 | 25.47 | 5,772 | +0.06(+0.24%) |
Mar 26, 2015 | 25.58 | 25.62 | 25.36 | 25.41 | 33,576 | -0.19(-0.74%) |
Mar 25, 2015 | 25.59 | 25.65 | 25.50 | 25.60 | 9,629 | -0.01(-0.05%) |
Mar 24, 2015 | 25.73 | 25.73 | 25.48 | 25.61 | 41,995 | -0.12(-0.46%) |
Mar 23, 2015 | 25.60 | 25.74 | 25.57 | 25.73 | 13,569 | +0.11(+0.43%) |
Mar 20, 2015 | 25.62 | 25.65 | 25.51 | 25.62 | 16,201 | +0.12(+0.47%) |
Mar 19, 2015 | 25.50 | 25.55 | 25.43 | 25.50 | 26,470 | +0.05(+0.20%) |
Mar 18, 2015 | 25.71 | 25.72 | 25.37 | 25.45 | 12,594 | -0.03(-0.12%) |
Mar 17, 2015 | 25.59 | 25.67 | 25.39 | 25.48 | 10,027 | -0.15(-0.59%) |
Mar 16, 2015 | 25.64 | 25.76 | 25.57 | 25.63 | 7,532 | +0.01(+0.03%) |
Mar 13, 2015 | 25.63 | 25.70 | 25.56 | 25.62 | 5,326 | -0.02(-0.06%) |
Mar 12, 2015 | 25.62 | 25.70 | 25.46 | 25.64 | 16,073 | +0.02(+0.08%) |
Mar 11, 2015 | 25.77 | 25.77 | 25.61 | 25.62 | 7,699 | -0.07(-0.27%) |
Mar 10, 2015 | 25.69 | 25.80 | 25.64 | 25.69 | 24,947 | +0.00(+0.01%) |
Mar 09, 2015 | 25.73 | 25.87 | 25.60 | 25.69 | 9,680 | -0.08(-0.32%) |
Mar 06, 2015 | 25.64 | 25.94 | 25.64 | 25.77 | 12,796 | -0.21(-0.80%) |
Mar 05, 2015 | 25.98 | 26.00 | 25.84 | 25.98 | 4,710 | +0.00(+0.00%) |
Mar 04, 2015 | 25.63 | 25.99 | 25.71 | 25.98 | 20,048 | +0.27(+1.05%) |
Mar 03, 2015 | 25.46 | 25.72 | 25.46 | 25.71 | 4,422 | +0.09(+0.35%) |