Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.98 | 25.06 | 24.85 | 24.95 | 1,132,952 | -0.04(-0.16%) |
May 28, 2015 | 25.01 | 25.06 | 24.80 | 24.99 | 108,479 | -0.12(-0.49%) |
May 27, 2015 | 25.06 | 25.17 | 24.93 | 25.11 | 114,175 | +0.02(+0.08%) |
May 26, 2015 | 25.36 | 25.36 | 25.00 | 25.09 | 1,100,397 | -0.48(-1.88%) |
May 22, 2015 | 25.67 | 25.57 | 25.57 | 25.57 | 84,429 | -0.17(-0.66%) |
May 21, 2015 | 25.63 | 25.79 | 25.60 | 25.74 | 126,857 | +0.26(+1.04%) |
May 20, 2015 | 25.42 | 25.59 | 25.37 | 25.48 | 147,907 | +0.07(+0.27%) |
May 19, 2015 | 25.58 | 25.58 | 25.38 | 25.41 | 180,515 | -0.36(-1.39%) |
May 18, 2015 | 25.75 | 25.89 | 25.64 | 25.77 | 229,584 | -0.16(-0.60%) |
May 15, 2015 | 25.83 | 25.96 | 25.67 | 25.92 | 221,037 | +0.02(+0.08%) |
May 14, 2015 | 25.99 | 26.12 | 25.88 | 25.90 | 1,872,492 | -0.01(-0.05%) |
May 13, 2015 | 26.11 | 26.15 | 25.82 | 25.92 | 413,701 | +0.05(+0.18%) |
May 12, 2015 | 25.73 | 25.93 | 25.72 | 25.87 | 170,085 | +0.12(+0.47%) |
May 11, 2015 | 26.11 | 26.12 | 25.75 | 25.75 | 98,033 | -0.37(-1.40%) |
May 08, 2015 | 25.95 | 26.13 | 25.74 | 26.11 | 269,637 | +0.42(+1.63%) |
May 07, 2015 | 25.88 | 25.97 | 25.51 | 25.69 | 258,408 | -0.41(-1.55%) |
May 06, 2015 | 26.30 | 26.44 | 25.98 | 26.10 | 174,034 | -0.06(-0.23%) |
May 05, 2015 | 26.54 | 26.66 | 26.12 | 26.16 | 338,758 | -0.19(-0.72%) |
May 04, 2015 | 26.38 | 26.54 | 26.27 | 26.35 | 205,920 | +0.00(+0.00%) |
May 01, 2015 | 26.32 | 26.42 | 26.18 | 26.35 | 181,297 | +0.02(+0.08%) |
Apr 30, 2015 | 26.52 | 26.57 | 26.25 | 26.33 | 278,254 | -0.10(-0.38%) |
Apr 29, 2015 | 26.27 | 26.47 | 26.15 | 26.43 | 186,180 | +0.07(+0.26%) |
Apr 28, 2015 | 26.30 | 26.39 | 26.18 | 26.36 | 346,122 | +0.13(+0.49%) |
Apr 27, 2015 | 26.22 | 26.37 | 26.19 | 26.23 | 225,162 | +0.11(+0.41%) |
Apr 24, 2015 | 26.32 | 26.32 | 26.04 | 26.13 | 270,233 | -0.11(-0.41%) |
Apr 23, 2015 | 26.04 | 26.38 | 26.04 | 26.23 | 1,407,681 | +0.24(+0.91%) |
Apr 22, 2015 | 25.97 | 26.06 | 25.74 | 26.00 | 167,934 | +0.11(+0.42%) |
Apr 21, 2015 | 26.11 | 26.11 | 25.81 | 25.89 | 221,053 | -0.23(-0.88%) |
Apr 20, 2015 | 26.12 | 26.31 | 26.09 | 26.12 | 1,939,446 | +0.09(+0.36%) |
Apr 17, 2015 | 26.19 | 26.19 | 25.84 | 26.02 | 241,046 | -0.22(-0.85%) |
Apr 16, 2015 | 26.16 | 26.38 | 25.99 | 26.25 | 391,888 | +0.11(+0.44%) |
Apr 15, 2015 | 25.71 | 26.19 | 25.67 | 26.13 | 278,571 | +0.57(+2.22%) |
Apr 14, 2015 | 25.29 | 25.61 | 25.23 | 25.56 | 233,100 | +0.44(+1.75%) |
Apr 13, 2015 | 25.32 | 25.37 | 25.08 | 25.12 | 246,155 | -0.14(-0.54%) |
Apr 10, 2015 | 25.20 | 25.29 | 25.11 | 25.26 | 183,915 | +0.11(+0.43%) |
Apr 09, 2015 | 24.87 | 25.17 | 24.87 | 25.15 | 342,390 | +0.31(+1.25%) |
Apr 08, 2015 | 25.19 | 25.27 | 24.84 | 24.84 | 739,534 | -0.12(-0.46%) |
Apr 07, 2015 | 24.83 | 25.09 | 24.78 | 24.96 | 356,239 | +0.18(+0.71%) |
Apr 06, 2015 | 24.46 | 24.89 | 24.43 | 24.78 | 95,835 | +0.46(+1.89%) |
Apr 02, 2015 | 24.23 | 24.32 | 24.32 | 24.32 | 311,547 | +0.06(+0.25%) |
Apr 01, 2015 | 24.29 | 24.41 | 24.21 | 24.26 | 174,012 | +0.14(+0.56%) |
Mar 31, 2015 | 24.14 | 24.28 | 24.01 | 24.12 | 211,081 | -0.27(-1.11%) |
Mar 30, 2015 | 24.23 | 24.46 | 24.23 | 24.39 | 117,398 | +0.30(+1.24%) |
Mar 27, 2015 | 24.23 | 24.23 | 24.03 | 24.10 | 162,473 | -0.22(-0.89%) |
Mar 26, 2015 | 24.56 | 24.63 | 24.23 | 24.31 | 941,021 | -0.04(-0.17%) |
Mar 25, 2015 | 24.29 | 24.52 | 24.25 | 24.35 | 639,994 | +0.20(+0.84%) |
Mar 24, 2015 | 24.39 | 24.39 | 24.14 | 24.15 | 290,851 | -0.13(-0.53%) |
Mar 23, 2015 | 24.35 | 24.54 | 24.28 | 24.28 | 312,303 | +0.01(+0.06%) |
Mar 20, 2015 | 24.06 | 24.39 | 24.04 | 24.27 | 292,071 | +0.47(+1.99%) |
Mar 19, 2015 | 23.93 | 23.97 | 23.76 | 23.79 | 145,791 | -0.41(-1.68%) |
Mar 18, 2015 | 23.38 | 24.31 | 23.29 | 24.20 | 435,869 | +0.72(+3.05%) |
Mar 17, 2015 | 23.37 | 23.53 | 23.29 | 23.48 | 192,474 | +0.05(+0.20%) |
Mar 16, 2015 | 23.15 | 23.44 | 23.03 | 23.43 | 444,167 | +0.24(+1.02%) |
Mar 13, 2015 | 23.32 | 23.32 | 23.01 | 23.20 | 204,058 | -0.28(-1.18%) |
Mar 12, 2015 | 23.77 | 23.84 | 23.47 | 23.47 | 238,183 | -0.01(-0.06%) |
Mar 11, 2015 | 23.59 | 23.59 | 23.41 | 23.49 | 161,945 | -0.04(-0.17%) |
Mar 10, 2015 | 23.82 | 23.88 | 23.52 | 23.53 | 353,543 | -0.53(-2.22%) |
Mar 09, 2015 | 24.25 | 24.40 | 24.06 | 24.06 | 261,453 | -0.16(-0.64%) |
Mar 06, 2015 | 24.53 | 24.56 | 24.18 | 24.22 | 238,392 | -0.44(-1.78%) |
Mar 05, 2015 | 24.81 | 24.81 | 24.64 | 24.66 | 206,471 | -0.13(-0.52%) |
Mar 04, 2015 | 24.87 | 24.91 | 24.56 | 24.79 | 289,202 | -0.13(-0.52%) |
Mar 03, 2015 | 24.88 | 25.01 | 24.88 | 24.91 | 167,351 | +0.05(+0.19%) |