Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.24 | 25.24 | 25.18 | 25.22 | 10,991 | -0.02(-0.07%) |
May 28, 2015 | 25.32 | 25.32 | 25.23 | 25.24 | 11,268 | +0.01(+0.04%) |
May 27, 2015 | 25.39 | 25.39 | 25.20 | 25.23 | 7,313 | -0.04(-0.15%) |
May 26, 2015 | 25.42 | 25.42 | 25.25 | 25.26 | 31,621 | +0.05(+0.19%) |
May 22, 2015 | 25.31 | 25.22 | 25.22 | 25.22 | 5,222 | -0.02(-0.07%) |
May 21, 2015 | 25.26 | 25.26 | 25.19 | 25.24 | 64,119 | +0.00(+0.01%) |
May 20, 2015 | 25.32 | 25.32 | 25.23 | 25.23 | 6,327 | -0.06(-0.23%) |
May 19, 2015 | 25.31 | 25.31 | 25.18 | 25.29 | 8,856 | +0.03(+0.11%) |
May 18, 2015 | 25.31 | 25.31 | 25.21 | 25.26 | 11,380 | +0.11(+0.45%) |
May 15, 2015 | 25.27 | 25.50 | 25.14 | 25.15 | 14,207 | -0.08(-0.33%) |
May 14, 2015 | 25.28 | 25.41 | 25.23 | 25.24 | 7,493 | -0.10(-0.41%) |
May 13, 2015 | 25.33 | 25.34 | 25.26 | 25.34 | 10,385 | +0.02(+0.08%) |
May 12, 2015 | 25.45 | 25.45 | 25.26 | 25.32 | 26,947 | +0.03(+0.10%) |
May 11, 2015 | 25.28 | 25.45 | 25.14 | 25.29 | 15,477 | +0.06(+0.22%) |
May 08, 2015 | 25.52 | 25.52 | 25.19 | 25.24 | 27,499 | -0.13(-0.52%) |
May 07, 2015 | 25.47 | 25.52 | 25.32 | 25.37 | 55,672 | +0.01(+0.04%) |
May 06, 2015 | 25.44 | 25.44 | 25.31 | 25.36 | 26,532 | +0.01(+0.04%) |
May 05, 2015 | 25.23 | 25.38 | 25.23 | 25.35 | 27,230 | +0.08(+0.33%) |
May 04, 2015 | 25.04 | 25.31 | 25.04 | 25.26 | 14,138 | +0.00(+0.00%) |
May 01, 2015 | 25.18 | 25.33 | 25.15 | 25.26 | 13,297 | -0.07(-0.26%) |
Apr 30, 2015 | 25.40 | 25.40 | 25.27 | 25.33 | 14,786 | +0.03(+0.11%) |
Apr 29, 2015 | 25.38 | 25.38 | 24.88 | 25.30 | 13,948 | +0.06(+0.22%) |
Apr 28, 2015 | 25.28 | 25.28 | 25.12 | 25.25 | 35,095 | +0.02(+0.07%) |
Apr 27, 2015 | 25.08 | 25.33 | 25.08 | 25.23 | 4,849 | +0.06(+0.22%) |
Apr 24, 2015 | 25.26 | 25.26 | 25.02 | 25.17 | 59,008 | -0.12(-0.48%) |
Apr 23, 2015 | 25.16 | 25.37 | 25.16 | 25.29 | 2,962 | +0.02(+0.07%) |
Apr 22, 2015 | 25.24 | 25.38 | 25.20 | 25.27 | 14,688 | +0.01(+0.04%) |
Apr 21, 2015 | 25.27 | 25.30 | 25.23 | 25.26 | 13,273 | +0.00(+0.00%) |
Apr 20, 2015 | 25.50 | 25.50 | 25.24 | 25.26 | 64,265 | -0.07(-0.26%) |
Apr 17, 2015 | 25.40 | 25.47 | 25.31 | 25.33 | 5,687 | +0.09(+0.37%) |
Apr 16, 2015 | 24.96 | 25.35 | 24.96 | 25.24 | 27,009 | +0.06(+0.22%) |
Apr 15, 2015 | 25.27 | 25.33 | 25.18 | 25.18 | 8,401 | -0.11(-0.45%) |
Apr 14, 2015 | 25.38 | 25.40 | 25.27 | 25.29 | 3,771 | +0.00(+0.00%) |
Apr 13, 2015 | 25.27 | 25.33 | 25.26 | 25.29 | 8,145 | +0.02(+0.09%) |
Apr 10, 2015 | 25.31 | 25.33 | 25.26 | 25.27 | 18,032 | -0.03(-0.13%) |
Apr 09, 2015 | 25.23 | 25.41 | 25.20 | 25.30 | 17,696 | +0.04(+0.15%) |
Apr 08, 2015 | 25.33 | 25.37 | 25.24 | 25.26 | 61,265 | -0.04(-0.15%) |
Apr 07, 2015 | 25.53 | 25.53 | 25.30 | 25.30 | 20,206 | -0.18(-0.70%) |
Apr 06, 2015 | 25.60 | 25.60 | 25.41 | 25.48 | 25,341 | -0.05(-0.18%) |
Apr 02, 2015 | 25.56 | 25.53 | 25.53 | 25.53 | 15,668 | -0.03(-0.13%) |
Apr 01, 2015 | 25.55 | 25.60 | 25.54 | 25.56 | 9,031 | +0.01(+0.02%) |
Mar 31, 2015 | 25.64 | 25.64 | 25.54 | 25.56 | 9,854 | -0.03(-0.11%) |
Mar 30, 2015 | 25.72 | 25.72 | 25.56 | 25.58 | 12,863 | -0.07(-0.27%) |
Mar 27, 2015 | 25.63 | 25.68 | 25.60 | 25.65 | 16,668 | +0.01(+0.05%) |
Mar 26, 2015 | 25.75 | 25.75 | 25.64 | 25.64 | 81,458 | +0.01(+0.04%) |
Mar 25, 2015 | 25.58 | 25.68 | 25.58 | 25.63 | 9,923 | +0.03(+0.11%) |
Mar 24, 2015 | 25.67 | 25.67 | 25.59 | 25.60 | 13,817 | -0.03(-0.13%) |
Mar 23, 2015 | 25.58 | 25.70 | 25.57 | 25.64 | 13,135 | -0.05(-0.20%) |
Mar 20, 2015 | 26.55 | 26.55 | 25.68 | 25.69 | 15,868 | -0.21(-0.80%) |
Mar 19, 2015 | 25.76 | 25.89 | 25.74 | 25.89 | 54,852 | +0.23(+0.88%) |
Mar 18, 2015 | 25.84 | 26.01 | 25.64 | 25.67 | 26,497 | -0.26(-1.01%) |
Mar 17, 2015 | 25.99 | 25.99 | 25.80 | 25.93 | 23,089 | +0.15(+0.58%) |
Mar 16, 2015 | 25.78 | 25.81 | 25.73 | 25.78 | 11,722 | +0.05(+0.18%) |
Mar 13, 2015 | 25.82 | 25.86 | 25.72 | 25.73 | 38,558 | +0.07(+0.29%) |
Mar 12, 2015 | 25.69 | 25.70 | 25.62 | 25.66 | 16,053 | -0.06(-0.22%) |
Mar 11, 2015 | 25.72 | 25.77 | 25.70 | 25.72 | 55,915 | -0.10(-0.40%) |
Mar 10, 2015 | 25.70 | 25.88 | 25.70 | 25.82 | 47,832 | +0.15(+0.58%) |
Mar 09, 2015 | 25.80 | 25.80 | 25.58 | 25.67 | 90,757 | +0.04(+0.15%) |
Mar 06, 2015 | 25.58 | 25.71 | 25.54 | 25.63 | 67,377 | +0.13(+0.51%) |
Mar 05, 2015 | 25.56 | 25.57 | 25.48 | 25.50 | 35,210 | -0.05(-0.18%) |
Mar 04, 2015 | 25.52 | 25.57 | 25.49 | 25.55 | 37,233 | +0.06(+0.22%) |
Mar 03, 2015 | 25.42 | 25.54 | 25.26 | 25.49 | 19,470 | +0.09(+0.37%) |