Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.66 | 25.66 | 25.49 | 25.54 | 16,645 | -0.13(-0.51%) |
May 28, 2015 | 25.61 | 25.67 | 25.55 | 25.67 | 72,239 | +0.00(+0.00%) |
May 27, 2015 | 25.48 | 25.71 | 25.48 | 25.67 | 35,720 | +0.23(+0.89%) |
May 26, 2015 | 25.59 | 25.59 | 25.40 | 25.44 | 53,512 | -0.25(-0.99%) |
May 22, 2015 | 25.64 | 25.70 | 25.70 | 25.70 | 39,811 | +0.04(+0.15%) |
May 21, 2015 | 25.52 | 25.70 | 25.48 | 25.66 | 42,464 | +0.15(+0.59%) |
May 20, 2015 | 25.47 | 25.59 | 25.44 | 25.51 | 58,530 | +0.04(+0.15%) |
May 19, 2015 | 25.51 | 25.53 | 25.43 | 25.47 | 81,282 | -0.04(-0.18%) |
May 18, 2015 | 25.35 | 25.52 | 25.28 | 25.51 | 69,231 | +0.11(+0.44%) |
May 15, 2015 | 25.35 | 25.40 | 25.30 | 25.40 | 49,657 | +0.08(+0.33%) |
May 14, 2015 | 25.23 | 25.35 | 25.21 | 25.32 | 75,116 | +0.22(+0.86%) |
May 13, 2015 | 25.14 | 25.17 | 25.04 | 25.10 | 801,929 | +0.10(+0.41%) |
May 12, 2015 | 24.98 | 25.07 | 24.90 | 25.00 | 32,081 | -0.13(-0.52%) |
May 11, 2015 | 25.16 | 25.25 | 25.12 | 25.13 | 47,567 | -0.08(-0.30%) |
May 08, 2015 | 25.21 | 25.30 | 25.20 | 25.21 | 9,831 | +0.20(+0.79%) |
May 07, 2015 | 24.87 | 25.05 | 24.85 | 25.01 | 27,141 | +0.14(+0.57%) |
May 06, 2015 | 25.06 | 25.06 | 24.78 | 24.87 | 28,653 | -0.07(-0.26%) |
May 05, 2015 | 25.23 | 25.31 | 24.93 | 24.93 | 32,382 | -0.34(-1.34%) |
May 04, 2015 | 25.23 | 25.35 | 25.22 | 25.27 | 19,129 | +0.08(+0.30%) |
May 01, 2015 | 25.14 | 25.22 | 24.99 | 25.20 | 33,077 | +0.12(+0.49%) |
Apr 30, 2015 | 25.31 | 25.34 | 25.01 | 25.07 | 42,776 | -0.30(-1.19%) |
Apr 29, 2015 | 25.30 | 25.45 | 25.27 | 25.38 | 31,074 | -0.07(-0.27%) |
Apr 28, 2015 | 25.42 | 25.47 | 25.25 | 25.44 | 35,152 | +0.02(+0.08%) |
Apr 27, 2015 | 25.63 | 25.66 | 25.41 | 25.42 | 34,498 | -0.13(-0.52%) |
Apr 24, 2015 | 25.56 | 25.60 | 25.50 | 25.55 | 36,047 | +0.01(+0.04%) |
Apr 23, 2015 | 25.40 | 25.59 | 25.40 | 25.55 | 81,994 | +0.08(+0.33%) |
Apr 22, 2015 | 25.45 | 25.48 | 25.26 | 25.46 | 52,891 | +0.14(+0.56%) |
Apr 21, 2015 | 25.35 | 25.47 | 25.31 | 25.32 | 105,926 | -0.04(-0.15%) |
Apr 20, 2015 | 25.24 | 25.38 | 25.24 | 25.36 | 29,585 | +0.17(+0.67%) |
Apr 17, 2015 | 25.26 | 25.26 | 25.10 | 25.19 | 33,249 | -0.19(-0.74%) |
Apr 16, 2015 | 25.29 | 25.43 | 25.29 | 25.38 | 56,509 | -0.01(-0.04%) |
Apr 15, 2015 | 25.24 | 25.42 | 25.20 | 25.39 | 51,669 | +0.18(+0.71%) |
Apr 14, 2015 | 25.14 | 25.23 | 25.06 | 25.21 | 69,980 | +0.02(+0.08%) |
Apr 13, 2015 | 25.21 | 25.34 | 25.19 | 25.19 | 130,348 | -0.04(-0.15%) |
Apr 10, 2015 | 25.10 | 25.23 | 25.10 | 25.23 | 56,223 | +0.12(+0.49%) |
Apr 09, 2015 | 25.00 | 25.10 | 24.91 | 25.10 | 34,058 | +0.08(+0.30%) |
Apr 08, 2015 | 24.87 | 25.05 | 24.87 | 25.03 | 62,032 | +0.24(+0.95%) |
Apr 07, 2015 | 24.78 | 24.94 | 24.78 | 24.79 | 58,811 | -0.02(-0.08%) |
Apr 06, 2015 | 24.60 | 24.88 | 24.53 | 24.81 | 30,489 | +0.09(+0.38%) |
Apr 02, 2015 | 24.67 | 24.72 | 24.72 | 24.72 | 130,157 | -0.01(-0.04%) |
Apr 01, 2015 | 24.73 | 24.75 | 24.56 | 24.73 | 64,807 | +0.01(+0.04%) |
Mar 31, 2015 | 24.68 | 24.87 | 24.68 | 24.72 | 23,522 | -0.10(-0.42%) |
Mar 30, 2015 | 24.72 | 24.87 | 24.72 | 24.82 | 121,648 | +0.20(+0.80%) |
Mar 27, 2015 | 24.46 | 24.64 | 24.46 | 24.62 | 66,801 | +0.12(+0.50%) |
Mar 26, 2015 | 24.44 | 24.63 | 24.37 | 24.50 | 488,543 | -0.07(-0.27%) |
Mar 25, 2015 | 25.00 | 25.01 | 24.57 | 24.57 | 40,929 | -0.41(-1.66%) |
Mar 24, 2015 | 25.14 | 25.17 | 24.98 | 24.98 | 37,346 | -0.15(-0.60%) |
Mar 23, 2015 | 25.17 | 25.25 | 25.13 | 25.13 | 38,842 | -0.05(-0.19%) |
Mar 20, 2015 | 25.08 | 25.28 | 25.07 | 25.18 | 140,645 | +0.24(+0.94%) |
Mar 19, 2015 | 24.98 | 25.02 | 24.85 | 24.94 | 42,911 | -0.10(-0.41%) |
Mar 18, 2015 | 24.63 | 25.11 | 24.61 | 25.05 | 34,633 | +0.39(+1.57%) |
Mar 17, 2015 | 24.54 | 24.73 | 24.54 | 24.66 | 56,250 | +0.00(+0.00%) |
Mar 16, 2015 | 24.59 | 24.68 | 24.57 | 24.66 | 46,971 | +0.13(+0.52%) |
Mar 13, 2015 | 24.58 | 24.65 | 24.41 | 24.53 | 42,382 | -0.11(-0.44%) |
Mar 12, 2015 | 24.48 | 24.65 | 24.48 | 24.64 | 42,924 | +0.32(+1.32%) |
Mar 11, 2015 | 24.32 | 24.43 | 24.31 | 24.32 | 47,096 | +0.02(+0.08%) |
Mar 10, 2015 | 24.42 | 24.46 | 24.30 | 24.30 | 711,521 | -0.39(-1.56%) |
Mar 09, 2015 | 24.62 | 24.73 | 24.58 | 24.69 | 36,793 | +0.10(+0.42%) |
Mar 06, 2015 | 24.80 | 24.93 | 24.57 | 24.58 | 101,676 | -0.35(-1.40%) |
Mar 05, 2015 | 24.99 | 24.99 | 24.87 | 24.93 | 630,920 | +0.01(+0.04%) |
Mar 04, 2015 | 24.89 | 24.96 | 24.75 | 24.92 | 316,229 | -0.04(-0.15%) |
Mar 03, 2015 | 24.97 | 25.00 | 24.94 | 24.96 | 44,086 | -0.11(-0.45%) |