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%) |