Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.55 | 25.59 | 25.33 | 25.44 | 711,932 | -0.15(-0.58%) |
May 28, 2015 | 25.57 | 25.59 | 25.45 | 25.59 | 406,704 | -0.02(-0.09%) |
May 27, 2015 | 25.41 | 25.63 | 25.28 | 25.61 | 399,082 | +0.27(+1.06%) |
May 26, 2015 | 25.51 | 25.51 | 25.25 | 25.34 | 601,428 | -0.26(-1.03%) |
May 22, 2015 | 25.64 | 25.61 | 25.61 | 25.61 | 614,828 | -0.05(-0.19%) |
May 21, 2015 | 25.66 | 25.74 | 25.59 | 25.66 | 388,568 | -0.01(-0.05%) |
May 20, 2015 | 25.68 | 25.75 | 25.55 | 25.67 | 718,459 | +0.03(+0.13%) |
May 19, 2015 | 25.66 | 25.68 | 25.57 | 25.64 | 434,664 | -0.04(-0.15%) |
May 18, 2015 | 25.41 | 25.70 | 25.36 | 25.67 | 582,656 | +0.22(+0.88%) |
May 15, 2015 | 25.42 | 25.45 | 25.31 | 25.45 | 383,663 | +0.01(+0.05%) |
May 14, 2015 | 25.30 | 25.45 | 25.23 | 25.44 | 407,081 | +0.24(+0.94%) |
May 13, 2015 | 25.24 | 25.29 | 25.12 | 25.20 | 390,693 | +0.02(+0.09%) |
May 12, 2015 | 25.15 | 25.24 | 24.89 | 25.18 | 419,409 | -0.04(-0.16%) |
May 11, 2015 | 25.20 | 25.37 | 25.16 | 25.22 | 344,074 | +0.01(+0.05%) |
May 08, 2015 | 25.20 | 25.30 | 25.17 | 25.20 | 467,442 | +0.22(+0.90%) |
May 07, 2015 | 24.87 | 25.07 | 24.78 | 24.98 | 929,467 | +0.10(+0.41%) |
May 06, 2015 | 24.92 | 24.97 | 24.72 | 24.88 | 512,961 | +0.04(+0.14%) |
May 05, 2015 | 25.16 | 25.19 | 24.78 | 24.84 | 737,935 | -0.33(-1.31%) |
May 04, 2015 | 25.13 | 25.31 | 25.06 | 25.17 | 736,161 | +0.09(+0.35%) |
May 01, 2015 | 24.98 | 25.11 | 24.92 | 25.08 | 819,815 | +0.19(+0.76%) |
Apr 30, 2015 | 25.21 | 25.26 | 24.81 | 24.89 | 1,162,961 | -0.46(-1.81%) |
Apr 29, 2015 | 25.44 | 25.49 | 25.29 | 25.35 | 494,496 | -0.20(-0.78%) |
Apr 28, 2015 | 25.47 | 25.57 | 25.22 | 25.55 | 1,301,965 | +0.10(+0.40%) |
Apr 27, 2015 | 25.78 | 25.87 | 25.39 | 25.45 | 1,424,531 | -0.26(-1.01%) |
Apr 24, 2015 | 25.81 | 25.81 | 25.66 | 25.71 | 572,596 | -0.05(-0.19%) |
Apr 23, 2015 | 25.63 | 25.83 | 25.59 | 25.76 | 686,657 | +0.11(+0.43%) |
Apr 22, 2015 | 25.59 | 25.66 | 25.43 | 25.65 | 469,862 | +0.07(+0.29%) |
Apr 21, 2015 | 25.57 | 25.68 | 25.56 | 25.57 | 547,433 | +0.00(+0.00%) |
Apr 20, 2015 | 25.52 | 25.62 | 25.46 | 25.57 | 737,748 | +0.21(+0.83%) |
Apr 17, 2015 | 25.59 | 25.59 | 25.26 | 25.36 | 673,207 | -0.36(-1.40%) |
Apr 16, 2015 | 25.74 | 25.79 | 25.67 | 25.72 | 1,433,490 | -0.04(-0.17%) |
Apr 15, 2015 | 25.69 | 25.84 | 25.63 | 25.77 | 577,889 | +0.19(+0.72%) |
Apr 14, 2015 | 25.62 | 25.64 | 25.41 | 25.58 | 528,872 | +0.00(+0.02%) |
Apr 13, 2015 | 25.62 | 25.71 | 25.57 | 25.58 | 596,706 | -0.01(-0.05%) |
Apr 10, 2015 | 25.55 | 25.62 | 25.54 | 25.59 | 344,542 | +0.09(+0.36%) |
Apr 09, 2015 | 25.55 | 25.61 | 25.29 | 25.50 | 789,482 | -0.05(-0.20%) |
Apr 08, 2015 | 25.42 | 25.59 | 25.41 | 25.55 | 431,969 | +0.15(+0.58%) |
Apr 07, 2015 | 25.53 | 25.61 | 25.40 | 25.40 | 510,096 | -0.14(-0.55%) |
Apr 06, 2015 | 25.29 | 25.59 | 25.28 | 25.54 | 648,219 | +0.12(+0.49%) |
Apr 02, 2015 | 25.37 | 25.42 | 25.42 | 25.42 | 535,364 | +0.08(+0.31%) |
Apr 01, 2015 | 25.37 | 25.44 | 25.10 | 25.34 | 1,153,307 | -0.02(-0.09%) |
Mar 31, 2015 | 25.35 | 25.45 | 25.30 | 25.36 | 473,595 | -0.10(-0.40%) |
Mar 30, 2015 | 25.13 | 25.50 | 25.22 | 25.46 | 1,110,147 | +0.33(+1.31%) |
Mar 27, 2015 | 24.99 | 25.14 | 24.89 | 25.13 | 403,580 | +0.16(+0.65%) |
Mar 26, 2015 | 24.95 | 25.05 | 24.81 | 24.97 | 579,734 | -0.04(-0.18%) |
Mar 25, 2015 | 25.57 | 25.57 | 25.00 | 25.01 | 748,549 | -0.51(-2.00%) |
Mar 24, 2015 | 25.60 | 25.62 | 25.50 | 25.52 | 620,302 | -0.06(-0.22%) |
Mar 23, 2015 | 25.61 | 25.66 | 25.58 | 25.58 | 504,288 | -0.01(-0.05%) |
Mar 20, 2015 | 25.52 | 25.63 | 25.49 | 25.59 | 745,357 | +0.20(+0.80%) |
Mar 19, 2015 | 25.33 | 25.41 | 25.30 | 25.39 | 501,112 | +0.02(+0.07%) |
Mar 18, 2015 | 25.13 | 25.47 | 25.04 | 25.37 | 570,208 | +0.23(+0.91%) |
Mar 17, 2015 | 25.03 | 25.18 | 25.02 | 25.15 | 328,500 | +0.05(+0.21%) |
Mar 16, 2015 | 25.05 | 25.11 | 24.97 | 25.09 | 592,102 | +0.17(+0.69%) |
Mar 13, 2015 | 25.04 | 25.04 | 24.68 | 24.92 | 563,521 | -0.11(-0.44%) |
Mar 12, 2015 | 24.82 | 25.04 | 24.81 | 25.03 | 545,066 | +0.36(+1.46%) |
Mar 11, 2015 | 24.56 | 24.68 | 24.45 | 24.67 | 314,530 | +0.14(+0.59%) |
Mar 10, 2015 | 24.61 | 24.61 | 24.46 | 24.53 | 732,229 | -0.28(-1.13%) |
Mar 09, 2015 | 24.79 | 24.84 | 24.71 | 24.81 | 369,280 | +0.09(+0.37%) |
Mar 06, 2015 | 24.90 | 25.00 | 24.66 | 24.72 | 569,541 | -0.32(-1.26%) |
Mar 05, 2015 | 25.05 | 25.07 | 24.91 | 25.03 | 390,714 | +0.05(+0.21%) |
Mar 04, 2015 | 24.97 | 25.02 | 24.87 | 24.98 | 602,303 | -0.09(-0.37%) |
Mar 03, 2015 | 25.16 | 25.16 | 24.99 | 25.07 | 558,233 | -0.13(-0.52%) |