Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.37 | 25.37 | 25.11 | 25.11 | 23,895 | -0.21(-0.83%) |
May 28, 2015 | 25.36 | 25.44 | 25.30 | 25.32 | 16,977 | -0.17(-0.67%) |
May 27, 2015 | 25.26 | 25.49 | 25.26 | 25.49 | 13,653 | +0.16(+0.62%) |
May 26, 2015 | 25.34 | 25.45 | 25.30 | 25.33 | 20,130 | -0.06(-0.22%) |
May 22, 2015 | 25.39 | 25.39 | 25.39 | 0 | +0.05(+0.18%) | |
May 21, 2015 | 25.23 | 25.42 | 25.23 | 25.34 | 11,604 | +0.18(+0.73%) |
May 20, 2015 | 25.17 | 25.24 | 25.10 | 25.16 | 17,602 | +0.02(+0.08%) |
May 19, 2015 | 25.14 | 25.14 | 25.01 | 25.14 | 9,376 | +0.01(+0.05%) |
May 18, 2015 | 25.10 | 25.16 | 25.08 | 25.13 | 5,115 | -0.06(-0.25%) |
May 15, 2015 | 25.22 | 25.22 | 25.06 | 25.19 | 13,267 | -0.03(-0.12%) |
May 14, 2015 | 24.94 | 25.22 | 24.94 | 25.22 | 19,403 | +0.34(+1.37%) |
May 13, 2015 | 24.63 | 24.89 | 24.62 | 24.88 | 32,986 | +0.25(+1.02%) |
May 12, 2015 | 24.45 | 24.72 | 24.24 | 24.63 | 24,079 | +0.08(+0.33%) |
May 11, 2015 | 24.72 | 24.72 | 24.46 | 24.55 | 36,046 | -0.20(-0.81%) |
May 08, 2015 | 24.55 | 24.86 | 24.55 | 24.75 | 29,016 | +0.25(+1.02%) |
May 07, 2015 | 24.38 | 24.81 | 23.59 | 24.50 | 52,302 | +0.14(+0.57%) |
May 06, 2015 | 25.00 | 25.01 | 24.26 | 24.36 | 143,151 | -0.64(-2.56%) |
May 05, 2015 | 25.33 | 25.33 | 25.00 | 25.00 | 51,111 | -0.33(-1.30%) |
May 04, 2015 | 25.29 | 25.44 | 25.29 | 25.33 | 25,438 | +0.04(+0.16%) |
May 01, 2015 | 25.30 | 25.39 | 25.25 | 25.29 | 41,147 | +0.05(+0.20%) |
Apr 30, 2015 | 25.43 | 25.43 | 25.24 | 25.24 | 54,005 | -0.17(-0.67%) |
Apr 29, 2015 | 25.45 | 25.45 | 25.39 | 25.41 | 26,597 | -0.06(-0.24%) |
Apr 28, 2015 | 25.37 | 25.47 | 25.32 | 25.47 | 39,409 | +0.19(+0.75%) |
Apr 27, 2015 | 25.42 | 25.42 | 25.27 | 25.28 | 45,249 | -0.07(-0.28%) |
Apr 24, 2015 | 25.43 | 25.49 | 25.31 | 25.35 | 60,204 | -0.12(-0.47%) |
Apr 23, 2015 | 25.33 | 25.53 | 25.33 | 25.47 | 43,021 | +0.15(+0.59%) |
Apr 22, 2015 | 25.40 | 25.40 | 25.31 | 25.32 | 10,313 | -0.01(-0.04%) |
Apr 21, 2015 | 25.33 | 25.41 | 25.28 | 25.33 | 17,469 | -0.02(-0.08%) |
Apr 20, 2015 | 25.40 | 25.56 | 25.35 | 25.35 | 17,893 | +0.05(+0.20%) |
Apr 17, 2015 | 25.63 | 25.63 | 25.30 | 25.30 | 68,001 | -0.32(-1.27%) |
Apr 16, 2015 | 25.72 | 25.72 | 25.55 | 25.62 | 18,401 | -0.10(-0.37%) |
Apr 15, 2015 | 25.65 | 25.73 | 25.55 | 25.72 | 29,343 | +0.12(+0.47%) |
Apr 14, 2015 | 25.70 | 25.70 | 25.60 | 25.60 | 54,310 | -0.09(-0.35%) |
Apr 13, 2015 | 25.70 | 25.74 | 25.61 | 25.69 | 10,559 | -0.04(-0.16%) |
Apr 10, 2015 | 25.69 | 25.74 | 25.64 | 25.73 | 15,717 | +0.05(+0.19%) |
Apr 09, 2015 | 25.59 | 25.69 | 25.52 | 25.68 | 10,094 | +0.09(+0.35%) |
Apr 08, 2015 | 25.45 | 25.59 | 25.45 | 25.59 | 18,012 | +0.09(+0.35%) |
Apr 07, 2015 | 25.52 | 25.56 | 25.42 | 25.50 | 14,385 | +0.00(+0.00%) |
Apr 06, 2015 | 25.59 | 25.59 | 25.48 | 25.50 | 20,059 | -0.09(-0.35%) |
Apr 02, 2015 | 25.59 | 25.59 | 25.59 | 0 | +0.10(+0.39%) | |
Apr 01, 2015 | 25.47 | 25.50 | 25.45 | 25.49 | 18,938 | +0.09(+0.36%) |
Mar 31, 2015 | 25.46 | 25.49 | 25.40 | 25.40 | 19,903 | +0.00(+0.00%) |
Mar 30, 2015 | 25.63 | 25.63 | 25.31 | 25.40 | 93,160 | -0.08(-0.31%) |
Mar 27, 2015 | 25.55 | 25.65 | 25.46 | 25.48 | 19,442 | +0.08(+0.31%) |
Mar 26, 2015 | 25.45 | 25.52 | 25.36 | 25.40 | 72,039 | -0.20(-0.78%) |
Mar 25, 2015 | 25.53 | 25.65 | 25.45 | 25.60 | 28,105 | +0.10(+0.39%) |
Mar 24, 2015 | 25.42 | 25.55 | 25.38 | 25.50 | 82,471 | +0.04(+0.16%) |
Mar 23, 2015 | 25.50 | 25.50 | 25.41 | 25.46 | 24,504 | -0.03(-0.12%) |
Mar 20, 2015 | 25.30 | 25.50 | 25.30 | 25.49 | 22,929 | +0.21(+0.83%) |
Mar 19, 2015 | 25.34 | 25.41 | 25.26 | 25.28 | 95,519 | -0.06(-0.23%) |
Mar 18, 2015 | 25.21 | 25.45 | 25.13 | 25.34 | 17,694 | +0.24(+0.95%) |
Mar 17, 2015 | 25.20 | 25.20 | 25.07 | 25.10 | 31,459 | -0.02(-0.08%) |
Mar 16, 2015 | 24.94 | 25.13 | 24.94 | 25.12 | 42,154 | +0.17(+0.68%) |
Mar 13, 2015 | 25.03 | 25.08 | 24.95 | 24.95 | 24,350 | -0.13(-0.52%) |
Mar 12, 2015 | 25.03 | 25.10 | 25.00 | 25.08 | 31,440 | +0.03(+0.12%) |
Mar 11, 2015 | 24.96 | 25.09 | 24.89 | 25.05 | 45,555 | -0.26(-1.03%) |
Mar 10, 2015 | 25.09 | 25.33 | 25.08 | 25.31 | 32,735 | +0.30(+1.20%) |
Mar 09, 2015 | 25.19 | 25.28 | 24.99 | 25.01 | 12,785 | -0.27(-1.07%) |
Mar 06, 2015 | 25.40 | 25.45 | 25.01 | 25.28 | 52,791 | -0.20(-0.78%) |
Mar 05, 2015 | 25.53 | 25.55 | 25.43 | 25.48 | 34,757 | -0.02(-0.08%) |
Mar 04, 2015 | 25.55 | 25.47 | 25.50 | 290,528 | +0.00(+0.00%) | |
Mar 03, 2015 | 25.45 | 25.52 | 25.45 | 25.50 | 38,130 | +0.02(+0.08%) |