Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.91 | 24.95 | 24.90 | 24.91 | 27,297 | +0.01(+0.04%) |
May 28, 2015 | 24.91 | 24.91 | 24.88 | 24.90 | 12,853 | +0.00(+0.00%) |
May 27, 2015 | 24.89 | 24.90 | 24.88 | 24.90 | 14,614 | -0.04(-0.16%) |
May 26, 2015 | 24.92 | 24.94 | 24.92 | 24.94 | 10,797 | +0.04(+0.16%) |
May 25, 2015 | 24.91 | 24.92 | 24.89 | 24.90 | 31,181 | -0.01(-0.02%) |
May 22, 2015 | 24.91 | 24.91 | 24.90 | 24.91 | 10,772 | -0.00(-0.02%) |
May 21, 2015 | 24.91 | 24.91 | 24.90 | 24.91 | 9,415 | +0.03(+0.12%) |
May 20, 2015 | 24.90 | 24.90 | 24.86 | 24.88 | 47,375 | -0.01(-0.04%) |
May 19, 2015 | 24.89 | 24.89 | 24.89 | 24.89 | 21,625 | -0.02(-0.08%) |
May 15, 2015 | 24.91 | 24.91 | 24.91 | 0 | +0.06(+0.24%) | |
May 14, 2015 | 24.89 | 24.89 | 24.85 | 24.85 | 25,681 | -0.03(-0.12%) |
May 13, 2015 | 24.89 | 24.89 | 24.86 | 24.88 | 8,877 | +0.03(+0.12%) |
May 12, 2015 | 24.87 | 24.88 | 24.85 | 24.85 | 27,960 | -0.02(-0.08%) |
May 11, 2015 | 24.89 | 24.89 | 24.86 | 24.87 | 12,828 | -0.03(-0.12%) |
May 08, 2015 | 24.92 | 24.92 | 24.89 | 24.90 | 8,891 | +0.05(+0.20%) |
May 07, 2015 | 24.86 | 24.89 | 24.84 | 24.85 | 22,215 | -0.01(-0.04%) |
May 06, 2015 | 24.88 | 24.88 | 24.83 | 24.86 | 69,447 | -0.03(-0.12%) |
May 05, 2015 | 24.89 | 24.89 | 24.84 | 24.89 | 54,072 | +0.02(+0.08%) |
May 04, 2015 | 24.89 | 24.89 | 24.85 | 24.87 | 12,036 | -0.01(-0.04%) |
May 01, 2015 | 24.89 | 24.89 | 24.87 | 24.88 | 11,658 | -0.01(-0.04%) |
Apr 30, 2015 | 24.88 | 24.90 | 24.85 | 24.89 | 18,287 | -0.01(-0.04%) |
Apr 29, 2015 | 24.88 | 24.92 | 24.88 | 24.90 | 12,745 | -0.01(-0.04%) |
Apr 28, 2015 | 24.94 | 24.94 | 24.90 | 24.91 | 15,983 | -0.05(-0.20%) |
Apr 27, 2015 | 25.00 | 25.01 | 24.95 | 24.96 | 99,135 | -0.02(-0.08%) |
Apr 24, 2015 | 24.99 | 25.00 | 24.97 | 24.98 | 19,404 | +0.05(+0.20%) |
Apr 23, 2015 | 24.98 | 24.99 | 24.93 | 24.93 | 17,418 | -0.03(-0.12%) |
Apr 22, 2015 | 24.99 | 24.99 | 24.96 | 24.96 | 21,045 | -0.04(-0.16%) |
Apr 21, 2015 | 25.00 | 25.00 | 24.97 | 25.00 | 62,127 | +0.00(+0.00%) |
Apr 20, 2015 | 25.03 | 25.03 | 24.99 | 25.00 | 24,108 | +0.00(+0.00%) |
Apr 17, 2015 | 25.01 | 25.02 | 25.00 | 25.00 | 19,985 | -0.04(-0.16%) |
Apr 16, 2015 | 25.05 | 25.06 | 25.03 | 25.04 | 12,600 | -0.02(-0.08%) |
Apr 15, 2015 | 25.10 | 25.10 | 25.03 | 25.06 | 29,789 | -0.04(-0.16%) |
Apr 14, 2015 | 25.10 | 25.10 | 25.07 | 25.10 | 37,611 | +0.04(+0.16%) |
Apr 13, 2015 | 25.07 | 25.08 | 25.06 | 25.06 | 28,090 | +0.00(+0.00%) |
Apr 10, 2015 | 25.09 | 25.09 | 25.04 | 25.06 | 41,429 | -0.02(-0.08%) |
Apr 09, 2015 | 25.09 | 25.09 | 25.06 | 25.08 | 29,549 | +0.00(+0.00%) |
Apr 08, 2015 | 25.09 | 25.09 | 25.06 | 25.08 | 38,796 | +0.00(+0.00%) |
Apr 07, 2015 | 25.08 | 25.08 | 25.07 | 25.08 | 35,886 | +0.01(+0.04%) |
Apr 06, 2015 | 25.09 | 25.10 | 25.07 | 25.07 | 27,535 | -0.04(-0.16%) |
Apr 02, 2015 | 25.11 | 25.11 | 25.11 | 0 | +0.06(+0.24%) | |
Apr 01, 2015 | 25.09 | 25.10 | 25.05 | 25.05 | 56,918 | -0.03(-0.12%) |
Mar 31, 2015 | 25.07 | 25.08 | 25.06 | 25.08 | 34,046 | +0.02(+0.08%) |
Mar 30, 2015 | 25.06 | 25.07 | 25.06 | 25.06 | 38,160 | +0.02(+0.08%) |
Mar 27, 2015 | 25.02 | 25.04 | 25.00 | 25.04 | 47,621 | +0.06(+0.24%) |
Mar 26, 2015 | 25.03 | 25.04 | 24.98 | 24.98 | 42,262 | -0.11(-0.44%) |
Mar 25, 2015 | 25.11 | 25.11 | 25.08 | 25.09 | 17,272 | -0.05(-0.20%) |
Mar 24, 2015 | 25.15 | 25.15 | 25.12 | 25.14 | 14,286 | +0.02(+0.08%) |
Mar 23, 2015 | 25.15 | 25.15 | 25.11 | 25.12 | 29,621 | -0.03(-0.12%) |
Mar 20, 2015 | 25.15 | 25.15 | 25.14 | 25.15 | 6,141 | +0.02(+0.08%) |
Mar 19, 2015 | 25.12 | 25.14 | 25.11 | 25.13 | 13,261 | -0.01(-0.04%) |
Mar 18, 2015 | 25.09 | 25.14 | 25.09 | 25.14 | 7,561 | +0.06(+0.24%) |
Mar 17, 2015 | 25.11 | 25.11 | 25.07 | 25.08 | 39,166 | -0.01(-0.04%) |
Mar 16, 2015 | 25.11 | 25.11 | 25.08 | 25.09 | 28,973 | +0.02(+0.08%) |
Mar 13, 2015 | 25.06 | 25.08 | 25.06 | 25.07 | 38,759 | +0.01(+0.04%) |
Mar 12, 2015 | 25.05 | 25.06 | 25.04 | 25.06 | 9,311 | +0.02(+0.08%) |
Mar 11, 2015 | 25.03 | 25.06 | 25.03 | 25.04 | 26,296 | -0.01(-0.04%) |
Mar 10, 2015 | 25.06 | 25.06 | 25.03 | 25.05 | 13,234 | +0.02(+0.08%) |
Mar 09, 2015 | 25.02 | 25.04 | 25.01 | 25.03 | 26,516 | +0.02(+0.08%) |
Mar 06, 2015 | 25.00 | 25.01 | 24.98 | 25.01 | 46,570 | -0.01(-0.04%) |
Mar 05, 2015 | 25.03 | 25.03 | 25.00 | 25.02 | 36,520 | +0.00(+0.00%) |
Mar 04, 2015 | 25.10 | 25.00 | 25.02 | 67,206 | -0.08(-0.32%) | |
Mar 03, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 36,839 | +0.01(+0.04%) |