Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.65 | 25.73 | 25.36 | 25.59 | 998,272 | -0.22(-0.84%) |
May 28, 2015 | 25.55 | 25.89 | 25.54 | 25.80 | 1,113,936 | +0.17(+0.67%) |
May 27, 2015 | 25.45 | 25.71 | 25.32 | 25.63 | 634,086 | +0.15(+0.58%) |
May 26, 2015 | 25.63 | 25.83 | 25.31 | 25.48 | 1,154,440 | -0.43(-1.66%) |
May 22, 2015 | 25.93 | 25.91 | 25.91 | 25.91 | 755,720 | -0.12(-0.44%) |
May 21, 2015 | 25.97 | 26.17 | 25.93 | 26.03 | 623,975 | +0.04(+0.15%) |
May 20, 2015 | 26.14 | 26.21 | 25.96 | 25.99 | 775,543 | -0.10(-0.39%) |
May 19, 2015 | 26.00 | 26.16 | 25.83 | 26.09 | 788,974 | +0.43(+1.68%) |
May 18, 2015 | 25.71 | 25.81 | 25.64 | 25.66 | 582,861 | -0.09(-0.37%) |
May 15, 2015 | 25.56 | 25.77 | 25.56 | 25.76 | 692,519 | +0.14(+0.54%) |
May 14, 2015 | 25.28 | 25.69 | 25.28 | 25.62 | 1,260,799 | +0.43(+1.70%) |
May 13, 2015 | 25.39 | 25.40 | 25.12 | 25.19 | 1,480,192 | -0.14(-0.57%) |
May 12, 2015 | 25.55 | 25.66 | 25.32 | 25.33 | 1,117,358 | -0.20(-0.79%) |
May 11, 2015 | 25.72 | 25.93 | 25.46 | 25.54 | 1,054,462 | -0.19(-0.73%) |
May 08, 2015 | 25.86 | 25.89 | 25.67 | 25.72 | 1,332,864 | +0.21(+0.81%) |
May 07, 2015 | 25.47 | 25.60 | 25.39 | 25.52 | 1,552,327 | -0.03(-0.12%) |
May 06, 2015 | 25.95 | 26.02 | 25.43 | 25.55 | 1,328,396 | -0.10(-0.39%) |
May 05, 2015 | 26.04 | 26.04 | 25.57 | 25.65 | 1,483,666 | -0.40(-1.54%) |
May 04, 2015 | 26.01 | 26.11 | 25.94 | 26.05 | 835,178 | +0.12(+0.46%) |
May 01, 2015 | 25.74 | 26.08 | 25.62 | 25.93 | 1,236,396 | +0.12(+0.46%) |
Apr 30, 2015 | 25.84 | 26.04 | 25.62 | 25.81 | 1,531,562 | -0.12(-0.46%) |
Apr 29, 2015 | 25.41 | 26.09 | 25.40 | 25.93 | 1,801,602 | +0.28(+1.08%) |
Apr 28, 2015 | 25.66 | 25.74 | 25.43 | 25.66 | 2,461,293 | +0.01(+0.02%) |
Apr 27, 2015 | 25.98 | 26.14 | 25.64 | 25.65 | 2,000,599 | -0.37(-1.43%) |
Apr 24, 2015 | 26.13 | 26.16 | 25.96 | 26.02 | 1,774,372 | -0.04(-0.17%) |
Apr 23, 2015 | 25.93 | 26.28 | 25.93 | 26.06 | 1,267,593 | +0.06(+0.24%) |
Apr 22, 2015 | 25.82 | 26.01 | 25.69 | 26.00 | 2,117,290 | +0.33(+1.30%) |
Apr 21, 2015 | 25.99 | 26.06 | 25.55 | 25.67 | 3,396,801 | -0.19(-0.73%) |
Apr 20, 2015 | 26.01 | 26.23 | 25.83 | 25.86 | 2,412,078 | -0.06(-0.22%) |
Apr 17, 2015 | 26.10 | 26.16 | 25.79 | 25.91 | 2,408,780 | -0.26(-1.01%) |
Apr 16, 2015 | 26.28 | 26.55 | 26.02 | 26.18 | 1,561,617 | -0.43(-1.61%) |
Apr 15, 2015 | 26.38 | 26.81 | 26.30 | 26.60 | 1,708,498 | +0.21(+0.81%) |
Apr 14, 2015 | 26.27 | 26.45 | 26.20 | 26.39 | 910,535 | +0.19(+0.72%) |
Apr 13, 2015 | 26.35 | 26.45 | 26.18 | 26.20 | 883,609 | -0.13(-0.50%) |
Apr 10, 2015 | 26.25 | 26.40 | 26.25 | 26.33 | 790,384 | +0.08(+0.29%) |
Apr 09, 2015 | 26.13 | 26.35 | 26.13 | 26.26 | 874,652 | +0.06(+0.24%) |
Apr 08, 2015 | 26.23 | 26.59 | 26.11 | 26.20 | 1,162,328 | +0.06(+0.22%) |
Apr 07, 2015 | 26.18 | 26.44 | 26.12 | 26.14 | 1,205,221 | -0.04(-0.14%) |
Apr 06, 2015 | 25.95 | 26.42 | 25.88 | 26.18 | 1,905,890 | +0.25(+0.95%) |
Apr 02, 2015 | 25.54 | 25.93 | 25.93 | 25.93 | 1,474,265 | +0.44(+1.73%) |
Apr 01, 2015 | 25.47 | 25.62 | 25.28 | 25.49 | 1,518,836 | -0.01(-0.02%) |
Mar 31, 2015 | 25.04 | 25.69 | 24.94 | 25.50 | 1,555,321 | +0.29(+1.15%) |
Mar 30, 2015 | 25.15 | 25.40 | 25.15 | 25.21 | 1,763,535 | -0.01(-0.05%) |
Mar 27, 2015 | 25.29 | 25.44 | 25.10 | 25.22 | 1,179,000 | -0.12(-0.47%) |
Mar 26, 2015 | 25.45 | 25.45 | 25.13 | 25.34 | 1,598,011 | +0.00(+0.00%) |
Mar 25, 2015 | 25.81 | 25.87 | 25.28 | 25.34 | 1,409,905 | -0.38(-1.49%) |
Mar 24, 2015 | 25.56 | 25.80 | 25.54 | 25.72 | 1,428,274 | +0.21(+0.81%) |
Mar 23, 2015 | 25.65 | 25.75 | 25.52 | 25.52 | 1,329,123 | -0.13(-0.51%) |
Mar 20, 2015 | 25.47 | 25.77 | 25.45 | 25.65 | 1,635,736 | +0.40(+1.59%) |
Mar 19, 2015 | 25.50 | 25.54 | 25.22 | 25.25 | 1,193,733 | -0.38(-1.50%) |
Mar 18, 2015 | 25.33 | 25.68 | 25.14 | 25.63 | 1,517,734 | +0.25(+0.99%) |
Mar 17, 2015 | 25.12 | 25.59 | 25.08 | 25.38 | 1,432,528 | +0.12(+0.47%) |
Mar 16, 2015 | 25.02 | 25.44 | 25.01 | 25.26 | 1,339,804 | +0.26(+1.06%) |
Mar 13, 2015 | 25.10 | 25.12 | 24.91 | 25.00 | 925,954 | -0.18(-0.70%) |
Mar 12, 2015 | 25.01 | 25.33 | 24.98 | 25.17 | 1,860,245 | +0.33(+1.34%) |
Mar 11, 2015 | 24.43 | 24.91 | 24.36 | 24.84 | 1,509,776 | +0.36(+1.46%) |
Mar 10, 2015 | 24.62 | 24.84 | 24.46 | 24.48 | 1,569,582 | -0.33(-1.32%) |
Mar 09, 2015 | 24.54 | 24.93 | 24.50 | 24.81 | 1,175,154 | +0.28(+1.13%) |
Mar 06, 2015 | 24.83 | 24.89 | 24.40 | 24.53 | 1,752,355 | -0.55(-2.18%) |
Mar 05, 2015 | 24.99 | 25.19 | 24.95 | 25.08 | 1,413,024 | +0.12(+0.48%) |
Mar 04, 2015 | 24.71 | 25.06 | 24.67 | 24.96 | 1,679,251 | +0.13(+0.51%) |
Mar 03, 2015 | 24.79 | 24.92 | 24.70 | 24.83 | 1,686,645 | +0.09(+0.36%) |