Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.66 | 25.78 | 25.54 | 25.56 | 16,048 | -0.14(-0.54%) |
May 28, 2015 | 25.77 | 25.85 | 25.70 | 25.70 | 19,867 | -0.07(-0.27%) |
May 27, 2015 | 25.75 | 25.96 | 25.70 | 25.77 | 12,734 | +0.04(+0.16%) |
May 26, 2015 | 26.06 | 26.08 | 25.70 | 25.73 | 20,236 | -0.08(-0.31%) |
May 22, 2015 | 25.93 | 25.81 | 25.81 | 25.81 | 13,100 | +0.00(+0.00%) |
May 21, 2015 | 25.82 | 26.16 | 25.65 | 25.81 | 19,918 | +0.12(+0.47%) |
May 20, 2015 | 26.10 | 26.10 | 25.65 | 25.69 | 29,575 | -0.31(-1.19%) |
May 19, 2015 | 26.13 | 26.38 | 25.65 | 26.00 | 27,054 | -0.03(-0.12%) |
May 18, 2015 | 26.00 | 26.11 | 25.78 | 26.03 | 5,668 | +0.21(+0.81%) |
May 15, 2015 | 25.86 | 26.15 | 25.82 | 25.82 | 2,412 | -0.17(-0.65%) |
May 14, 2015 | 25.77 | 25.99 | 25.73 | 25.99 | 15,393 | +0.20(+0.78%) |
May 13, 2015 | 25.55 | 25.80 | 25.41 | 25.79 | 22,016 | +0.41(+1.62%) |
May 12, 2015 | 25.10 | 25.43 | 25.02 | 25.38 | 12,404 | +0.18(+0.71%) |
May 11, 2015 | 25.56 | 25.88 | 25.16 | 25.20 | 14,908 | -0.51(-1.98%) |
May 08, 2015 | 25.55 | 26.26 | 25.55 | 25.71 | 17,890 | +0.22(+0.86%) |
May 07, 2015 | 25.24 | 25.50 | 24.90 | 25.49 | 18,468 | +0.42(+1.68%) |
May 06, 2015 | 25.68 | 25.79 | 25.02 | 25.07 | 25,848 | -0.63(-2.45%) |
May 05, 2015 | 26.29 | 26.29 | 25.61 | 25.70 | 20,377 | -0.45(-1.72%) |
May 04, 2015 | 26.50 | 26.54 | 26.11 | 26.15 | 29,895 | -0.23(-0.87%) |
May 01, 2015 | 26.29 | 26.56 | 26.29 | 26.38 | 13,177 | +0.09(+0.34%) |
Apr 30, 2015 | 26.53 | 26.62 | 26.24 | 26.29 | 17,504 | -0.24(-0.90%) |
Apr 29, 2015 | 26.61 | 26.61 | 26.27 | 26.53 | 11,545 | +0.02(+0.08%) |
Apr 28, 2015 | 26.48 | 26.58 | 26.38 | 26.51 | 8,218 | +0.05(+0.19%) |
Apr 27, 2015 | 26.87 | 27.24 | 26.32 | 26.46 | 27,809 | -0.37(-1.38%) |
Apr 24, 2015 | 26.82 | 26.88 | 26.42 | 26.83 | 24,382 | +0.06(+0.22%) |
Apr 23, 2015 | 26.78 | 26.87 | 26.66 | 26.77 | 14,678 | +0.10(+0.37%) |
Apr 22, 2015 | 26.56 | 26.67 | 26.45 | 26.67 | 16,244 | +0.13(+0.49%) |
Apr 21, 2015 | 26.68 | 26.85 | 26.44 | 26.54 | 27,128 | -0.02(-0.08%) |
Apr 20, 2015 | 26.64 | 26.64 | 26.38 | 26.56 | 30,688 | +0.07(+0.26%) |
Apr 17, 2015 | 26.45 | 26.50 | 26.31 | 26.49 | 15,034 | +0.20(+0.76%) |
Apr 16, 2015 | 26.12 | 26.48 | 26.12 | 26.29 | 40,328 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.33 | 25.98 | 26.19 | 28,123 | +0.14(+0.54%) |
Apr 14, 2015 | 26.13 | 26.16 | 25.94 | 26.05 | 24,623 | +0.02(+0.08%) |
Apr 13, 2015 | 25.94 | 26.14 | 25.94 | 26.03 | 18,222 | -0.02(-0.08%) |
Apr 10, 2015 | 26.08 | 26.20 | 26.05 | 26.05 | 72,687 | -0.05(-0.19%) |
Apr 09, 2015 | 26.10 | 26.23 | 26.08 | 26.10 | 14,798 | +0.00(+0.00%) |
Apr 08, 2015 | 26.22 | 26.22 | 25.93 | 26.10 | 34,892 | -0.07(-0.27%) |
Apr 07, 2015 | 26.17 | 26.20 | 26.07 | 26.17 | 7,992 | +0.11(+0.42%) |
Apr 06, 2015 | 26.28 | 26.30 | 26.06 | 26.06 | 29,932 | -0.12(-0.46%) |
Apr 02, 2015 | 26.22 | 26.18 | 26.18 | 26.18 | 6,500 | -0.14(-0.53%) |
Apr 01, 2015 | 26.30 | 26.35 | 26.20 | 26.32 | 15,616 | +0.02(+0.08%) |
Mar 31, 2015 | 26.38 | 26.38 | 26.16 | 26.30 | 53,506 | -0.05(-0.19%) |
Mar 30, 2015 | 26.00 | 26.53 | 25.95 | 26.35 | 126,882 | +0.35(+1.35%) |
Mar 27, 2015 | 25.93 | 26.00 | 25.82 | 26.00 | 16,576 | +0.06(+0.23%) |
Mar 26, 2015 | 25.78 | 25.94 | 25.75 | 25.94 | 11,382 | +0.01(+0.04%) |
Mar 25, 2015 | 25.78 | 25.94 | 25.78 | 25.93 | 43,230 | +0.15(+0.58%) |
Mar 24, 2015 | 25.90 | 25.90 | 25.74 | 25.78 | 28,153 | -0.13(-0.50%) |
Mar 23, 2015 | 25.85 | 25.95 | 25.84 | 25.91 | 30,149 | +0.13(+0.50%) |
Mar 20, 2015 | 25.75 | 25.98 | 25.65 | 25.78 | 23,991 | +0.05(+0.19%) |
Mar 19, 2015 | 25.69 | 25.74 | 25.65 | 25.73 | 12,119 | +0.11(+0.43%) |
Mar 18, 2015 | 25.48 | 25.65 | 25.47 | 25.62 | 43,412 | +0.16(+0.63%) |
Mar 17, 2015 | 25.50 | 25.50 | 25.45 | 25.46 | 51,106 | -0.04(-0.16%) |
Mar 16, 2015 | 25.51 | 25.51 | 25.49 | 25.50 | 5,640 | +0.03(+0.12%) |
Mar 13, 2015 | 25.57 | 25.57 | 25.40 | 25.47 | 18,117 | -0.01(-0.04%) |
Mar 12, 2015 | 25.45 | 25.58 | 25.45 | 25.48 | 23,520 | +0.00(+0.00%) |
Mar 11, 2015 | 25.35 | 25.53 | 25.31 | 25.48 | 22,293 | -0.31(-1.20%) |
Mar 10, 2015 | 25.80 | 25.80 | 25.61 | 25.79 | 20,866 | +0.24(+0.94%) |
Mar 09, 2015 | 25.60 | 25.78 | 25.55 | 25.55 | 20,042 | -0.01(-0.04%) |
Mar 06, 2015 | 25.88 | 25.88 | 25.52 | 25.56 | 47,642 | -0.43(-1.65%) |
Mar 05, 2015 | 25.92 | 26.00 | 25.92 | 25.99 | 38,528 | +0.07(+0.27%) |
Mar 04, 2015 | 25.96 | 25.88 | 25.82 | 25.92 | 9,114 | +0.04(+0.15%) |
Mar 03, 2015 | 25.77 | 25.88 | 25.77 | 25.88 | 18,975 | +0.04(+0.16%) |
Mar 02, 2015 | 25.89 | 25.89 | 25.77 | 25.84 | 25,599 | +0.01(+0.03%) |
Feb 27, 2015 | 25.73 | 25.85 | 25.73 | 25.83 | 44,627 | +0.02(+0.08%) |
Feb 26, 2015 | 25.76 | 25.83 | 25.72 | 25.81 | 105,273 | +0.04(+0.16%) |
Feb 25, 2015 | 25.70 | 25.85 | 25.70 | 25.77 | 28,036 | +0.08(+0.31%) |
Feb 24, 2015 | 25.44 | 25.77 | 25.44 | 25.69 | 29,313 | +0.17(+0.67%) |
Feb 23, 2015 | 25.52 | 25.60 | 25.45 | 25.52 | 29,097 | +0.02(+0.07%) |
Feb 20, 2015 | 25.45 | 25.59 | 25.45 | 25.50 | 28,271 | +0.05(+0.20%) |
Feb 19, 2015 | 25.33 | 25.49 | 25.33 | 25.45 | 33,428 | +0.06(+0.24%) |
Feb 18, 2015 | 25.32 | 25.41 | 25.23 | 25.39 | 27,241 | -0.03(-0.12%) |
Feb 17, 2015 | 25.58 | 25.60 | 25.41 | 25.42 | 26,607 | -0.11(-0.43%) |
Feb 13, 2015 | 25.67 | 25.53 | 25.53 | 25.53 | 17,800 | -0.11(-0.43%) |
Feb 12, 2015 | 25.61 | 25.66 | 25.51 | 25.64 | 45,945 | +0.11(+0.43%) |
Feb 11, 2015 | 25.46 | 25.54 | 25.39 | 25.53 | 20,168 | +0.11(+0.43%) |
Feb 10, 2015 | 25.40 | 25.46 | 25.29 | 25.42 | 22,138 | +0.02(+0.08%) |
Feb 09, 2015 | 25.25 | 25.41 | 25.25 | 25.40 | 47,057 | +0.05(+0.20%) |
Feb 06, 2015 | 25.54 | 25.54 | 25.27 | 25.35 | 39,800 | -0.13(-0.51%) |
Feb 05, 2015 | 25.65 | 25.70 | 25.44 | 25.48 | 54,106 | -0.17(-0.66%) |
Feb 04, 2015 | 25.72 | 25.77 | 25.65 | 25.65 | 8,688 | -0.11(-0.43%) |
Feb 03, 2015 | 25.85 | 25.85 | 25.62 | 25.76 | 14,703 | -0.04(-0.16%) |
Feb 02, 2015 | 25.74 | 25.83 | 25.64 | 25.80 | 28,929 | +0.05(+0.19%) |
Jan 30, 2015 | 25.71 | 25.81 | 25.64 | 25.75 | 17,864 | -0.07(-0.27%) |
Jan 29, 2015 | 25.59 | 25.85 | 25.55 | 25.82 | 43,101 | +0.26(+1.02%) |
Jan 28, 2015 | 25.51 | 25.68 | 25.45 | 25.56 | 67,151 | +0.12(+0.47%) |
Jan 27, 2015 | 25.50 | 25.54 | 25.41 | 25.44 | 36,949 | -0.04(-0.16%) |
Jan 26, 2015 | 25.46 | 25.50 | 25.39 | 25.48 | 43,376 | +0.02(+0.08%) |
Jan 23, 2015 | 25.40 | 25.48 | 25.39 | 25.46 | 35,853 | +0.07(+0.28%) |
Jan 22, 2015 | 25.45 | 25.76 | 25.29 | 25.39 | 63,956 | -0.05(-0.20%) |
Jan 21, 2015 | 25.42 | 25.45 | 25.28 | 25.44 | 65,959 | +0.03(+0.12%) |
Jan 20, 2015 | 25.20 | 25.44 | 25.18 | 25.41 | 47,704 | +0.09(+0.36%) |
Jan 16, 2015 | 25.39 | 25.45 | 25.32 | 25.32 | 31,394 | -0.07(-0.28%) |
Jan 15, 2015 | 25.17 | 25.39 | 25.11 | 25.39 | 71,451 | +0.27(+1.07%) |
Jan 14, 2015 | 25.10 | 25.20 | 25.00 | 25.12 | 45,263 | -0.05(-0.20%) |
Jan 13, 2015 | 25.23 | 25.26 | 25.00 | 25.17 | 45,812 | -0.06(-0.24%) |
Jan 12, 2015 | 25.27 | 25.28 | 25.17 | 25.23 | 24,103 | +0.00(+0.00%) |
Jan 09, 2015 | 25.29 | 25.30 | 25.13 | 25.23 | 34,116 | +0.01(+0.04%) |
Jan 08, 2015 | 25.33 | 25.33 | 25.19 | 25.22 | 12,992 | -0.09(-0.36%) |
Jan 07, 2015 | 25.21 | 25.32 | 25.17 | 25.31 | 20,007 | +0.12(+0.48%) |
Jan 06, 2015 | 25.16 | 25.20 | 25.07 | 25.19 | 19,077 | +0.10(+0.40%) |
Jan 05, 2015 | 25.39 | 25.39 | 25.00 | 25.09 | 24,604 | -0.31(-1.22%) |
Jan 02, 2015 | 25.20 | 25.43 | 25.14 | 25.40 | 25,916 | +0.28(+1.11%) |
Dec 31, 2014 | 24.96 | 25.12 | 25.12 | 25.12 | 41,900 | +0.12(+0.48%) |
Dec 30, 2014 | 25.07 | 25.07 | 24.92 | 25.00 | 33,072 | -0.07(-0.28%) |
Dec 29, 2014 | 24.85 | 25.07 | 24.81 | 25.07 | 41,608 | +0.29(+1.17%) |
Dec 26, 2014 | 24.90 | 24.90 | 24.72 | 24.78 | 14,862 | -0.03(-0.12%) |
Dec 24, 2014 | 24.95 | 24.81 | 24.81 | 24.81 | 8,000 | -0.10(-0.41%) |
Dec 23, 2014 | 25.00 | 25.00 | 24.89 | 24.91 | 37,224 | -0.06(-0.23%) |
Dec 22, 2014 | 24.90 | 25.01 | 24.90 | 24.97 | 53,107 | +0.07(+0.28%) |
Dec 19, 2014 | 24.84 | 24.99 | 24.75 | 24.90 | 34,409 | +0.10(+0.40%) |
Dec 18, 2014 | 24.82 | 24.84 | 24.71 | 24.80 | 17,660 | +0.09(+0.36%) |
Dec 17, 2014 | 24.80 | 24.84 | 24.70 | 24.71 | 27,957 | -0.09(-0.36%) |
Dec 16, 2014 | 24.88 | 24.89 | 24.63 | 24.80 | 53,393 | -0.09(-0.36%) |
Dec 15, 2014 | 24.91 | 24.93 | 24.75 | 24.89 | 22,447 | -0.03(-0.12%) |
Dec 12, 2014 | 24.60 | 25.05 | 24.60 | 24.92 | 32,787 | +0.05(+0.20%) |
Dec 11, 2014 | 24.80 | 24.90 | 24.71 | 24.87 | 17,473 | -0.17(-0.68%) |
Dec 10, 2014 | 25.25 | 25.25 | 25.04 | 25.04 | 34,321 | -0.15(-0.60%) |
Dec 09, 2014 | 25.21 | 25.22 | 25.10 | 25.19 | 20,987 | -0.01(-0.04%) |
Dec 08, 2014 | 25.20 | 25.22 | 25.16 | 25.20 | 36,721 | +0.03(+0.12%) |
Dec 05, 2014 | 25.15 | 25.18 | 25.02 | 25.17 | 19,253 | +0.06(+0.24%) |
Dec 04, 2014 | 25.20 | 25.25 | 25.05 | 25.11 | 10,254 | -0.05(-0.20%) |
Dec 03, 2014 | 25.24 | 25.37 | 25.04 | 25.16 | 31,861 | -0.06(-0.24%) |
Dec 02, 2014 | 25.12 | 25.25 | 25.12 | 25.22 | 47,853 | +0.03(+0.12%) |
Dec 01, 2014 | 25.20 | 25.20 | 25.10 | 25.19 | 19,754 | -0.01(-0.04%) |
Nov 28, 2014 | 25.21 | 25.21 | 25.20 | 25.20 | 1,877 | +0.00(+0.00%) |
Nov 26, 2014 | 25.15 | 25.20 | 25.20 | 25.20 | 51,500 | +0.07(+0.28%) |
Nov 25, 2014 | 25.08 | 25.18 | 25.01 | 25.13 | 49,750 | -0.02(-0.08%) |
Nov 24, 2014 | 25.18 | 25.21 | 25.04 | 25.15 | 27,230 | -0.02(-0.08%) |
Nov 21, 2014 | 25.15 | 25.25 | 25.07 | 25.17 | 61,576 | +0.02(+0.08%) |
Nov 20, 2014 | 25.02 | 25.15 | 25.02 | 25.15 | 53,078 | +0.11(+0.44%) |
Nov 19, 2014 | 25.03 | 25.04 | 24.93 | 25.04 | 83,578 | +0.03(+0.12%) |
Nov 18, 2014 | 25.04 | 25.04 | 24.99 | 25.01 | 37,237 | -0.03(-0.12%) |
Nov 17, 2014 | 24.99 | 25.04 | 24.87 | 25.04 | 113,461 | +0.03(+0.12%) |
Nov 14, 2014 | 24.87 | 25.04 | 24.87 | 25.01 | 42,300 | +0.04(+0.16%) |
Nov 13, 2014 | 24.93 | 25.00 | 24.82 | 24.97 | 76,406 | +0.03(+0.12%) |
Nov 12, 2014 | 24.96 | 25.00 | 24.88 | 24.94 | 55,357 | +0.01(+0.04%) |
Nov 11, 2014 | 24.95 | 24.97 | 24.88 | 24.93 | 26,804 | -0.01(-0.04%) |
Nov 10, 2014 | 24.92 | 24.95 | 24.82 | 24.94 | 25,988 | +0.07(+0.28%) |
Nov 07, 2014 | 24.83 | 24.92 | 24.79 | 24.87 | 40,303 | +0.08(+0.32%) |
Nov 06, 2014 | 24.81 | 24.83 | 24.75 | 24.79 | 29,008 | +0.02(+0.08%) |
Nov 05, 2014 | 24.85 | 24.85 | 24.77 | 24.77 | 19,541 | -0.07(-0.28%) |
Nov 04, 2014 | 24.75 | 24.84 | 24.71 | 24.84 | 37,171 | +0.07(+0.28%) |
Nov 03, 2014 | 24.75 | 24.77 | 24.65 | 24.77 | 23,342 | +0.00(+0.00%) |
Oct 31, 2014 | 24.65 | 24.80 | 24.63 | 24.77 | 33,287 | +0.13(+0.53%) |
Oct 30, 2014 | 24.48 | 24.65 | 24.48 | 24.64 | 42,477 | +0.10(+0.41%) |
Oct 29, 2014 | 24.56 | 24.59 | 24.51 | 24.54 | 24,861 | +0.01(+0.04%) |
Oct 28, 2014 | 24.63 | 24.63 | 24.45 | 24.53 | 44,678 | -0.06(-0.24%) |
Oct 27, 2014 | 24.60 | 24.63 | 24.52 | 24.59 | 35,743 | -0.04(-0.16%) |
Oct 24, 2014 | 24.60 | 24.64 | 24.55 | 24.63 | 25,874 | +0.03(+0.12%) |
Oct 23, 2014 | 24.65 | 24.65 | 24.45 | 24.60 | 63,047 | -0.05(-0.20%) |
Oct 22, 2014 | 24.56 | 24.65 | 24.51 | 24.65 | 32,775 | +0.09(+0.37%) |
Oct 21, 2014 | 24.41 | 24.59 | 24.40 | 24.56 | 58,559 | +0.16(+0.66%) |
Oct 20, 2014 | 24.39 | 24.49 | 24.38 | 24.40 | 32,916 | -0.01(-0.04%) |
Oct 17, 2014 | 24.42 | 24.42 | 24.31 | 24.41 | 38,426 | -0.01(-0.04%) |
Oct 16, 2014 | 24.30 | 24.56 | 24.20 | 24.42 | 84,310 | +0.15(+0.62%) |
Oct 15, 2014 | 24.37 | 24.47 | 24.23 | 24.27 | 133,941 | -0.13(-0.53%) |
Oct 14, 2014 | 24.55 | 24.55 | 24.35 | 24.40 | 65,693 | -0.03(-0.12%) |
Oct 13, 2014 | 24.55 | 24.55 | 24.42 | 24.43 | 10,500 | -0.06(-0.23%) |
Oct 10, 2014 | 24.51 | 24.57 | 24.38 | 24.49 | 39,332 | -0.06(-0.26%) |
Oct 09, 2014 | 24.60 | 24.63 | 24.53 | 24.55 | 21,778 | -0.03(-0.12%) |
Oct 08, 2014 | 24.65 | 24.68 | 24.58 | 24.58 | 37,478 | -0.07(-0.28%) |
Oct 07, 2014 | 24.58 | 24.69 | 24.57 | 24.65 | 33,304 | -0.04(-0.16%) |
Oct 06, 2014 | 24.72 | 24.72 | 24.55 | 24.69 | 33,193 | -0.02(-0.08%) |
Oct 03, 2014 | 24.69 | 24.75 | 24.66 | 24.71 | 55,459 | +0.04(+0.16%) |
Oct 02, 2014 | 24.69 | 24.69 | 24.55 | 24.67 | 27,848 | -0.01(-0.04%) |
Oct 01, 2014 | 24.70 | 24.74 | 24.53 | 24.68 | 50,290 | +0.06(+0.24%) |
Sep 30, 2014 | 24.75 | 24.82 | 24.61 | 24.62 | 122,611 | -0.08(-0.32%) |
Sep 29, 2014 | 24.24 | 25.00 | 24.24 | 24.70 | 216,444 | +0.22(+0.90%) |
Sep 26, 2014 | 24.22 | 24.48 | 24.22 | 24.48 | 57,507 | +0.10(+0.41%) |
Sep 25, 2014 | 24.46 | 24.58 | 24.38 | 24.38 | 125,096 | -0.24(-0.97%) |