Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.86 | 26.18 | 25.73 | 26.02 | 378,295 | +0.06(+0.22%) |
May 28, 2015 | 25.44 | 26.03 | 25.44 | 25.96 | 307,179 | +0.53(+2.10%) |
May 27, 2015 | 24.89 | 25.44 | 24.73 | 25.43 | 391,115 | +0.61(+2.45%) |
May 26, 2015 | 25.07 | 25.20 | 24.57 | 24.82 | 631,630 | -0.23(-0.93%) |
May 22, 2015 | 25.71 | 25.05 | 25.05 | 25.05 | 160,398 | -0.65(-2.53%) |
May 21, 2015 | 25.82 | 25.93 | 25.69 | 25.70 | 149,050 | -0.10(-0.39%) |
May 20, 2015 | 25.79 | 25.89 | 25.49 | 25.80 | 184,886 | +0.04(+0.16%) |
May 19, 2015 | 25.39 | 25.78 | 25.38 | 25.76 | 194,366 | +0.31(+1.21%) |
May 18, 2015 | 25.18 | 25.48 | 25.13 | 25.45 | 148,658 | +0.31(+1.23%) |
May 15, 2015 | 25.43 | 25.51 | 24.92 | 25.14 | 196,550 | -0.30(-1.18%) |
May 14, 2015 | 25.23 | 25.47 | 25.01 | 25.44 | 231,506 | +0.32(+1.26%) |
May 13, 2015 | 25.35 | 25.38 | 24.92 | 25.13 | 159,127 | -0.19(-0.76%) |
May 12, 2015 | 25.22 | 25.53 | 25.08 | 25.32 | 312,381 | -0.13(-0.49%) |
May 11, 2015 | 25.44 | 25.66 | 25.41 | 25.44 | 152,211 | -0.06(-0.23%) |
May 08, 2015 | 25.64 | 25.69 | 25.37 | 25.50 | 214,158 | +0.15(+0.59%) |
May 07, 2015 | 24.93 | 25.78 | 24.83 | 25.35 | 396,262 | +0.37(+1.47%) |
May 06, 2015 | 24.40 | 25.05 | 24.17 | 24.98 | 436,961 | +0.71(+2.92%) |
May 05, 2015 | 24.28 | 24.72 | 23.93 | 24.27 | 1,065,175 | +0.09(+0.38%) |
May 04, 2015 | 24.35 | 24.82 | 24.11 | 24.18 | 204,808 | -0.26(-1.06%) |
May 01, 2015 | 24.32 | 24.52 | 24.15 | 24.44 | 119,385 | +0.15(+0.62%) |
Apr 30, 2015 | 24.84 | 25.09 | 24.19 | 24.29 | 207,026 | -0.68(-2.71%) |
Apr 29, 2015 | 25.12 | 25.26 | 24.84 | 24.97 | 162,944 | -0.19(-0.76%) |
Apr 28, 2015 | 24.70 | 25.28 | 24.65 | 25.16 | 127,260 | +0.43(+1.75%) |
Apr 27, 2015 | 24.88 | 25.23 | 24.67 | 24.72 | 144,454 | -0.15(-0.60%) |
Apr 24, 2015 | 24.95 | 24.98 | 24.69 | 24.88 | 96,108 | -0.04(-0.17%) |
Apr 23, 2015 | 24.98 | 24.98 | 24.65 | 24.92 | 157,231 | -0.09(-0.37%) |
Apr 22, 2015 | 25.12 | 25.28 | 24.83 | 25.01 | 108,020 | -0.13(-0.50%) |
Apr 21, 2015 | 25.23 | 25.34 | 25.09 | 25.13 | 58,166 | -0.01(-0.03%) |
Apr 20, 2015 | 25.10 | 25.43 | 25.01 | 25.14 | 101,422 | +0.13(+0.53%) |
Apr 17, 2015 | 25.13 | 25.17 | 24.73 | 25.01 | 137,200 | -0.32(-1.25%) |
Apr 16, 2015 | 25.54 | 25.57 | 25.29 | 25.33 | 102,964 | -0.23(-0.88%) |
Apr 15, 2015 | 25.82 | 25.82 | 25.46 | 25.55 | 137,442 | -0.18(-0.71%) |
Apr 14, 2015 | 25.65 | 25.77 | 25.40 | 25.73 | 130,191 | +0.11(+0.42%) |
Apr 13, 2015 | 25.57 | 25.76 | 25.51 | 25.63 | 124,541 | +0.08(+0.29%) |
Apr 10, 2015 | 25.49 | 25.72 | 25.33 | 25.55 | 179,895 | +0.23(+0.92%) |
Apr 09, 2015 | 25.53 | 25.71 | 25.22 | 25.32 | 298,912 | -0.18(-0.72%) |
Apr 08, 2015 | 25.52 | 25.71 | 24.37 | 25.50 | 147,601 | +0.03(+0.13%) |
Apr 07, 2015 | 25.61 | 25.85 | 25.46 | 25.47 | 134,442 | -0.11(-0.42%) |
Apr 06, 2015 | 25.48 | 25.78 | 25.48 | 25.58 | 190,011 | +0.00(+0.00%) |
Apr 02, 2015 | 25.57 | 25.58 | 25.58 | 25.58 | 241,796 | +0.06(+0.23%) |
Apr 01, 2015 | 25.36 | 25.54 | 25.23 | 25.52 | 137,244 | +0.17(+0.66%) |
Mar 31, 2015 | 25.17 | 25.64 | 25.02 | 25.35 | 792,683 | +0.17(+0.66%) |
Mar 30, 2015 | 25.12 | 25.53 | 25.05 | 25.18 | 152,167 | +0.21(+0.84%) |
Mar 27, 2015 | 24.90 | 25.13 | 24.83 | 24.98 | 456,849 | +0.13(+0.50%) |
Mar 26, 2015 | 24.88 | 25.08 | 24.55 | 24.85 | 145,839 | +0.00(+0.00%) |
Mar 25, 2015 | 25.26 | 25.55 | 24.77 | 24.85 | 258,884 | -0.42(-1.65%) |
Mar 24, 2015 | 25.29 | 25.53 | 25.25 | 25.27 | 150,118 | +0.01(+0.03%) |
Mar 23, 2015 | 25.25 | 25.53 | 25.15 | 25.26 | 185,531 | +0.06(+0.23%) |
Mar 20, 2015 | 25.28 | 25.31 | 25.04 | 25.20 | 391,496 | +0.18(+0.70%) |
Mar 19, 2015 | 24.59 | 25.03 | 24.47 | 25.03 | 216,820 | +0.28(+1.11%) |
Mar 18, 2015 | 24.55 | 24.94 | 24.42 | 24.75 | 101,294 | +0.17(+0.68%) |
Mar 17, 2015 | 24.57 | 24.79 | 24.47 | 24.58 | 134,815 | -0.06(-0.24%) |
Mar 16, 2015 | 24.47 | 24.85 | 24.47 | 24.64 | 160,029 | +0.22(+0.89%) |
Mar 13, 2015 | 24.78 | 24.83 | 24.20 | 24.42 | 202,542 | -0.29(-1.18%) |
Mar 12, 2015 | 24.52 | 24.82 | 24.33 | 24.72 | 343,191 | +0.38(+1.54%) |
Mar 11, 2015 | 24.42 | 24.61 | 24.16 | 24.34 | 514,310 | -0.15(-0.61%) |
Mar 10, 2015 | 24.60 | 24.85 | 24.36 | 24.49 | 219,434 | -0.38(-1.51%) |
Mar 09, 2015 | 25.00 | 25.18 | 24.62 | 24.87 | 372,072 | -0.16(-0.65%) |
Mar 06, 2015 | 24.94 | 25.14 | 24.42 | 25.03 | 399,234 | +0.07(+0.27%) |
Mar 05, 2015 | 25.09 | 25.09 | 24.76 | 24.96 | 311,016 | -0.05(-0.20%) |
Mar 04, 2015 | 24.64 | 25.14 | 24.59 | 25.01 | 453,653 | +0.42(+1.72%) |
Mar 03, 2015 | 24.71 | 24.84 | 24.37 | 24.59 | 654,274 | -0.27(-1.07%) |