Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.28 | 25.28 | 25.22 | 25.27 | 12,225 | +0.05(+0.20%) |
May 28, 2015 | 25.27 | 25.27 | 25.22 | 25.22 | 24,626 | -0.04(-0.15%) |
May 27, 2015 | 25.24 | 25.31 | 25.22 | 25.25 | 67,304 | -0.00(-0.01%) |
May 26, 2015 | 25.27 | 25.27 | 25.22 | 25.26 | 32,316 | +0.02(+0.10%) |
May 22, 2015 | 25.25 | 25.23 | 25.23 | 25.23 | 51,363 | -0.02(-0.07%) |
May 21, 2015 | 25.27 | 25.27 | 25.23 | 25.25 | 22,721 | +0.01(+0.03%) |
May 20, 2015 | 25.26 | 25.26 | 25.23 | 25.24 | 24,446 | +0.02(+0.07%) |
May 19, 2015 | 25.27 | 25.27 | 25.21 | 25.23 | 25,862 | -0.02(-0.10%) |
May 18, 2015 | 25.28 | 25.28 | 25.23 | 25.25 | 20,865 | +0.02(+0.10%) |
May 15, 2015 | 25.21 | 25.23 | 25.21 | 25.23 | 18,896 | +0.00(+0.00%) |
May 14, 2015 | 25.20 | 25.24 | 25.20 | 25.23 | 40,662 | -0.01(-0.03%) |
May 13, 2015 | 25.23 | 25.23 | 25.20 | 25.23 | 16,350 | +0.01(+0.03%) |
May 12, 2015 | 25.23 | 25.23 | 25.21 | 25.23 | 16,817 | +0.00(+0.00%) |
May 11, 2015 | 25.23 | 25.23 | 25.21 | 25.23 | 22,060 | +0.00(+0.00%) |
May 08, 2015 | 25.22 | 25.23 | 25.21 | 25.23 | 29,450 | +0.01(+0.03%) |
May 07, 2015 | 25.20 | 25.23 | 25.18 | 25.22 | 125,590 | -0.01(-0.03%) |
May 06, 2015 | 25.23 | 25.23 | 25.20 | 25.22 | 26,870 | -0.01(-0.04%) |
May 05, 2015 | 25.24 | 25.24 | 25.21 | 25.23 | 29,493 | +0.01(+0.04%) |
May 04, 2015 | 25.23 | 25.23 | 25.20 | 25.22 | 17,174 | -0.00(-0.00%) |
May 01, 2015 | 25.24 | 25.24 | 25.21 | 25.23 | 23,995 | +0.00(+0.02%) |
Apr 30, 2015 | 25.22 | 25.23 | 25.19 | 25.22 | 116,993 | +0.01(+0.03%) |
Apr 29, 2015 | 25.21 | 25.22 | 25.20 | 25.21 | 14,874 | -0.01(-0.03%) |
Apr 28, 2015 | 25.21 | 25.22 | 25.19 | 25.22 | 23,160 | +0.00(+0.00%) |
Apr 27, 2015 | 25.21 | 25.22 | 25.18 | 25.22 | 22,579 | -0.02(-0.06%) |
Apr 24, 2015 | 25.25 | 25.25 | 25.19 | 25.24 | 64,201 | +0.04(+0.16%) |
Apr 23, 2015 | 25.20 | 25.24 | 25.20 | 25.20 | 20,676 | -0.02(-0.07%) |
Apr 22, 2015 | 25.23 | 25.23 | 25.19 | 25.21 | 25,982 | -0.01(-0.03%) |
Apr 21, 2015 | 25.19 | 25.24 | 25.18 | 25.22 | 96,511 | +0.02(+0.10%) |
Apr 20, 2015 | 25.16 | 25.24 | 25.16 | 25.20 | 46,026 | +0.01(+0.03%) |
Apr 17, 2015 | 25.16 | 25.20 | 25.15 | 25.19 | 45,285 | +0.02(+0.07%) |
Apr 16, 2015 | 25.20 | 25.20 | 25.16 | 25.17 | 314,237 | +0.00(+0.02%) |
Apr 15, 2015 | 25.22 | 25.22 | 25.15 | 25.17 | 68,008 | -0.02(-0.08%) |
Apr 14, 2015 | 25.22 | 25.22 | 25.16 | 25.19 | 19,223 | +0.03(+0.13%) |
Apr 13, 2015 | 25.20 | 25.20 | 25.16 | 25.16 | 14,003 | -0.04(-0.18%) |
Apr 10, 2015 | 25.16 | 25.20 | 25.16 | 25.20 | 72,231 | +0.00(+0.02%) |
Apr 09, 2015 | 25.21 | 25.21 | 25.17 | 25.20 | 62,161 | +0.02(+0.10%) |
Apr 08, 2015 | 25.16 | 25.21 | 25.16 | 25.17 | 16,568 | +0.00(+0.00%) |
Apr 07, 2015 | 25.19 | 25.19 | 25.15 | 25.17 | 59,558 | +0.01(+0.03%) |
Apr 06, 2015 | 25.20 | 25.20 | 25.16 | 25.16 | 21,861 | +0.02(+0.07%) |
Apr 02, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 19,802 | +0.00(+0.00%) |
Apr 01, 2015 | 25.16 | 25.22 | 25.15 | 25.15 | 25,017 | -0.01(-0.05%) |
Mar 31, 2015 | 25.15 | 25.18 | 25.15 | 25.16 | 22,583 | -0.01(-0.03%) |
Mar 30, 2015 | 25.17 | 25.17 | 25.14 | 25.17 | 18,573 | +0.02(+0.07%) |
Mar 27, 2015 | 25.13 | 25.16 | 25.13 | 25.15 | 21,189 | +0.00(+0.00%) |
Mar 26, 2015 | 25.13 | 25.18 | 25.13 | 25.15 | 37,257 | -0.01(-0.03%) |
Mar 25, 2015 | 25.13 | 25.17 | 25.13 | 25.16 | 14,140 | +0.02(+0.10%) |
Mar 24, 2015 | 25.17 | 25.18 | 25.13 | 25.13 | 51,585 | -0.03(-0.13%) |
Mar 23, 2015 | 25.17 | 25.18 | 25.10 | 25.17 | 66,148 | +0.01(+0.05%) |
Mar 20, 2015 | 25.11 | 25.17 | 25.11 | 25.16 | 37,845 | +0.00(+0.02%) |
Mar 19, 2015 | 25.11 | 25.15 | 25.11 | 25.15 | 17,231 | +0.01(+0.03%) |
Mar 18, 2015 | 25.12 | 25.14 | 25.12 | 25.14 | 11,528 | +0.00(+0.00%) |
Mar 17, 2015 | 25.09 | 25.14 | 25.09 | 25.14 | 94,335 | +0.05(+0.19%) |
Mar 16, 2015 | 25.09 | 25.11 | 25.09 | 25.10 | 14,586 | +0.01(+0.02%) |
Mar 13, 2015 | 25.12 | 25.12 | 25.09 | 25.09 | 20,467 | -0.01(-0.05%) |
Mar 12, 2015 | 25.09 | 25.10 | 25.09 | 25.10 | 15,884 | +0.00(+0.00%) |
Mar 11, 2015 | 25.13 | 25.13 | 25.09 | 25.10 | 11,393 | -0.02(-0.10%) |
Mar 10, 2015 | 25.09 | 25.13 | 25.09 | 25.13 | 14,831 | +0.03(+0.13%) |
Mar 09, 2015 | 25.09 | 25.13 | 25.09 | 25.09 | 16,175 | -0.01(-0.03%) |
Mar 06, 2015 | 25.09 | 25.12 | 25.09 | 25.10 | 27,172 | +0.00(+0.00%) |
Mar 05, 2015 | 25.11 | 25.11 | 25.09 | 25.10 | 7,442 | +0.01(+0.03%) |
Mar 04, 2015 | 25.09 | 25.13 | 25.09 | 25.09 | 37,872 | -0.02(-0.07%) |
Mar 03, 2015 | 25.09 | 25.12 | 25.09 | 25.11 | 39,665 | +0.01(+0.03%) |