Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.27 | 25.29 | 25.12 | 25.23 | 83,585 | -0.03(-0.12%) |
May 28, 2015 | 25.16 | 25.27 | 25.09 | 25.26 | 49,398 | +0.07(+0.28%) |
May 27, 2015 | 25.06 | 25.19 | 25.06 | 25.19 | 53,807 | +0.15(+0.60%) |
May 26, 2015 | 25.13 | 25.13 | 24.94 | 25.04 | 50,572 | -0.09(-0.36%) |
May 22, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 54,100 | -0.07(-0.27%) |
May 21, 2015 | 25.21 | 25.25 | 25.14 | 25.20 | 35,503 | -0.00(-0.01%) |
May 20, 2015 | 25.18 | 25.23 | 25.15 | 25.20 | 90,540 | +0.00(+0.00%) |
May 19, 2015 | 25.16 | 25.21 | 25.14 | 25.20 | 92,239 | +0.02(+0.08%) |
May 18, 2015 | 25.03 | 25.19 | 25.01 | 25.18 | 64,247 | +0.12(+0.48%) |
May 15, 2015 | 25.13 | 25.13 | 24.94 | 25.06 | 66,461 | -0.13(-0.52%) |
May 14, 2015 | 25.15 | 25.21 | 25.13 | 25.19 | 120,753 | +0.13(+0.52%) |
May 13, 2015 | 25.10 | 25.10 | 25.00 | 25.06 | 40,510 | +0.02(+0.08%) |
May 12, 2015 | 24.91 | 25.07 | 24.82 | 25.04 | 59,033 | +0.06(+0.24%) |
May 11, 2015 | 24.96 | 25.02 | 24.92 | 24.98 | 57,743 | +0.00(+0.00%) |
May 08, 2015 | 25.00 | 25.00 | 24.85 | 24.98 | 95,676 | +0.15(+0.60%) |
May 07, 2015 | 24.95 | 24.95 | 24.71 | 24.83 | 76,255 | -0.11(-0.44%) |
May 06, 2015 | 25.12 | 25.12 | 24.79 | 24.94 | 144,462 | -0.14(-0.56%) |
May 05, 2015 | 25.35 | 25.35 | 25.02 | 25.08 | 95,576 | -0.26(-1.03%) |
May 04, 2015 | 25.35 | 25.41 | 25.29 | 25.34 | 84,806 | +0.02(+0.08%) |
May 01, 2015 | 25.37 | 25.41 | 25.21 | 25.32 | 234,553 | -0.01(-0.04%) |
Apr 30, 2015 | 25.57 | 25.57 | 25.28 | 25.33 | 89,867 | -0.22(-0.86%) |
Apr 29, 2015 | 25.56 | 25.58 | 25.51 | 25.55 | 41,671 | -0.07(-0.27%) |
Apr 28, 2015 | 25.55 | 25.64 | 25.46 | 25.62 | 66,610 | +0.02(+0.08%) |
Apr 27, 2015 | 25.74 | 25.78 | 25.50 | 25.60 | 91,214 | -0.08(-0.31%) |
Apr 24, 2015 | 25.73 | 25.75 | 25.65 | 25.68 | 64,027 | -0.02(-0.08%) |
Apr 23, 2015 | 25.55 | 25.72 | 25.55 | 25.70 | 43,751 | +0.15(+0.59%) |
Apr 22, 2015 | 25.51 | 25.55 | 25.40 | 25.55 | 94,213 | +0.05(+0.19%) |
Apr 21, 2015 | 25.68 | 25.68 | 25.49 | 25.50 | 36,625 | -0.06(-0.23%) |
Apr 20, 2015 | 25.51 | 25.65 | 25.51 | 25.56 | 66,209 | +0.08(+0.31%) |
Apr 17, 2015 | 25.53 | 25.55 | 25.43 | 25.48 | 917,881 | -0.13(-0.51%) |
Apr 16, 2015 | 25.60 | 25.62 | 25.45 | 25.61 | 57,482 | +0.07(+0.29%) |
Apr 15, 2015 | 25.51 | 25.63 | 25.50 | 25.54 | 66,171 | -0.10(-0.40%) |
Apr 14, 2015 | 25.70 | 25.70 | 25.60 | 25.64 | 74,174 | +0.00(+0.00%) |
Apr 13, 2015 | 25.58 | 25.69 | 25.55 | 25.64 | 48,179 | +0.03(+0.12%) |
Apr 10, 2015 | 25.48 | 25.62 | 25.48 | 25.61 | 42,408 | +0.11(+0.43%) |
Apr 09, 2015 | 25.55 | 25.65 | 25.39 | 25.50 | 79,469 | -0.08(-0.31%) |
Apr 08, 2015 | 25.66 | 25.66 | 25.55 | 25.58 | 132,214 | -0.05(-0.20%) |
Apr 07, 2015 | 25.60 | 25.70 | 25.60 | 25.63 | 37,894 | -0.04(-0.16%) |
Apr 06, 2015 | 25.46 | 25.69 | 25.41 | 25.67 | 78,514 | +0.15(+0.59%) |
Apr 02, 2015 | 25.40 | 25.52 | 25.52 | 25.52 | 44,500 | +0.06(+0.24%) |
Apr 01, 2015 | 25.37 | 25.46 | 25.30 | 25.46 | 43,175 | +0.02(+0.08%) |
Mar 31, 2015 | 25.45 | 25.49 | 25.37 | 25.44 | 72,143 | -0.05(-0.20%) |
Mar 30, 2015 | 25.48 | 25.53 | 25.39 | 25.49 | 50,738 | +0.12(+0.47%) |
Mar 27, 2015 | 25.36 | 25.40 | 25.28 | 25.37 | 50,076 | +0.00(+0.00%) |
Mar 26, 2015 | 25.33 | 25.42 | 25.31 | 25.37 | 83,508 | -0.01(-0.04%) |
Mar 25, 2015 | 25.52 | 25.62 | 25.35 | 25.38 | 62,166 | -0.17(-0.67%) |
Mar 24, 2015 | 25.62 | 25.62 | 25.52 | 25.55 | 34,264 | -0.10(-0.39%) |
Mar 23, 2015 | 25.65 | 25.72 | 25.61 | 25.65 | 53,607 | -0.02(-0.08%) |
Mar 20, 2015 | 25.42 | 25.68 | 25.40 | 25.67 | 72,027 | +0.28(+1.10%) |
Mar 19, 2015 | 25.36 | 25.39 | 25.25 | 25.39 | 485,127 | +0.00(+0.00%) |
Mar 18, 2015 | 25.19 | 25.47 | 25.12 | 25.39 | 84,468 | +0.15(+0.59%) |
Mar 17, 2015 | 25.19 | 25.24 | 25.09 | 25.24 | 53,834 | +0.03(+0.12%) |
Mar 16, 2015 | 25.24 | 25.27 | 25.18 | 25.21 | 52,945 | +0.06(+0.24%) |
Mar 13, 2015 | 25.21 | 25.21 | 24.93 | 25.15 | 54,850 | -0.23(-0.91%) |
Mar 12, 2015 | 25.30 | 25.39 | 25.24 | 25.38 | 36,163 | +0.22(+0.87%) |
Mar 11, 2015 | 25.13 | 25.26 | 25.05 | 25.16 | 31,199 | +0.03(+0.12%) |
Mar 10, 2015 | 25.23 | 25.26 | 25.06 | 25.13 | 38,633 | -0.18(-0.71%) |
Mar 09, 2015 | 25.30 | 25.43 | 25.20 | 25.31 | 68,643 | +0.01(+0.04%) |
Mar 06, 2015 | 25.40 | 25.50 | 25.21 | 25.30 | 130,183 | -0.23(-0.90%) |
Mar 05, 2015 | 25.65 | 25.65 | 25.43 | 25.53 | 33,889 | +0.01(+0.04%) |
Mar 04, 2015 | 25.50 | 25.55 | 25.42 | 25.52 | 77,369 | -0.03(-0.12%) |
Mar 03, 2015 | 25.46 | 25.56 | 25.45 | 25.55 | 50,911 | +0.03(+0.12%) |