Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.28 | 25.28 | 25.22 | 25.27 | 12,225 | +0.05(+0.20%) |
May 28, 2015 | 25.27 | 25.27 | 25.22 | 25.22 | 24,627 | -0.04(-0.15%) |
May 27, 2015 | 25.24 | 25.31 | 25.22 | 25.25 | 67,306 | -0.00(-0.01%) |
May 26, 2015 | 25.27 | 25.27 | 25.22 | 25.26 | 32,317 | +0.02(+0.10%) |
May 22, 2015 | 25.25 | 25.23 | 25.23 | 25.23 | 51,365 | -0.02(-0.07%) |
May 21, 2015 | 25.27 | 25.27 | 25.22 | 25.25 | 22,722 | +0.01(+0.03%) |
May 20, 2015 | 25.26 | 25.26 | 25.22 | 25.24 | 24,447 | +0.02(+0.07%) |
May 19, 2015 | 25.27 | 25.27 | 25.21 | 25.22 | 25,863 | -0.02(-0.10%) |
May 18, 2015 | 25.28 | 25.28 | 25.23 | 25.25 | 20,866 | +0.02(+0.10%) |
May 15, 2015 | 25.21 | 25.23 | 25.21 | 25.22 | 18,897 | +0.00(+0.00%) |
May 14, 2015 | 25.20 | 25.24 | 25.20 | 25.22 | 40,663 | -0.01(-0.03%) |
May 13, 2015 | 25.23 | 25.23 | 25.20 | 25.23 | 16,350 | +0.01(+0.03%) |
May 12, 2015 | 25.23 | 25.23 | 25.21 | 25.22 | 16,818 | +0.00(+0.00%) |
May 11, 2015 | 25.22 | 25.23 | 25.21 | 25.22 | 22,061 | +0.00(+0.00%) |
May 08, 2015 | 25.22 | 25.22 | 25.21 | 25.22 | 29,451 | +0.01(+0.03%) |
May 07, 2015 | 25.20 | 25.22 | 25.18 | 25.22 | 125,594 | -0.01(-0.03%) |
May 06, 2015 | 25.23 | 25.23 | 25.20 | 25.22 | 26,871 | -0.01(-0.04%) |
May 05, 2015 | 25.24 | 25.24 | 25.21 | 25.23 | 29,494 | +0.01(+0.04%) |
May 04, 2015 | 25.23 | 25.23 | 25.20 | 25.22 | 17,175 | -0.00(-0.00%) |
May 01, 2015 | 25.24 | 25.24 | 25.21 | 25.22 | 23,995 | +0.00(+0.02%) |
Apr 30, 2015 | 25.22 | 25.23 | 25.19 | 25.22 | 116,996 | +0.01(+0.03%) |
Apr 29, 2015 | 25.21 | 25.22 | 25.20 | 25.21 | 14,875 | -0.01(-0.03%) |
Apr 28, 2015 | 25.21 | 25.22 | 25.19 | 25.22 | 23,160 | +0.00(+0.00%) |
Apr 27, 2015 | 25.21 | 25.22 | 25.18 | 25.22 | 22,580 | -0.02(-0.06%) |
Apr 24, 2015 | 25.25 | 25.25 | 25.19 | 25.24 | 64,203 | +0.04(+0.16%) |
Apr 23, 2015 | 25.20 | 25.24 | 25.20 | 25.20 | 20,677 | -0.02(-0.07%) |
Apr 22, 2015 | 25.23 | 25.23 | 25.19 | 25.21 | 25,982 | -0.01(-0.03%) |
Apr 21, 2015 | 25.19 | 25.24 | 25.18 | 25.22 | 96,515 | +0.02(+0.10%) |
Apr 20, 2015 | 25.16 | 25.24 | 25.16 | 25.20 | 46,027 | +0.01(+0.03%) |
Apr 17, 2015 | 25.16 | 25.20 | 25.15 | 25.19 | 45,286 | +0.02(+0.07%) |
Apr 16, 2015 | 25.20 | 25.20 | 25.15 | 25.17 | 314,247 | +0.00(+0.02%) |
Apr 15, 2015 | 25.22 | 25.22 | 25.15 | 25.17 | 68,011 | -0.02(-0.08%) |
Apr 14, 2015 | 25.22 | 25.22 | 25.16 | 25.19 | 19,224 | +0.03(+0.13%) |
Apr 13, 2015 | 25.20 | 25.20 | 25.15 | 25.15 | 14,004 | -0.05(-0.18%) |
Apr 10, 2015 | 25.16 | 25.20 | 25.16 | 25.20 | 72,234 | +0.00(+0.02%) |
Apr 09, 2015 | 25.21 | 25.21 | 25.17 | 25.20 | 62,163 | +0.02(+0.10%) |
Apr 08, 2015 | 25.15 | 25.21 | 25.15 | 25.17 | 16,568 | +0.00(+0.00%) |
Apr 07, 2015 | 25.19 | 25.19 | 25.15 | 25.17 | 59,560 | +0.01(+0.03%) |
Apr 06, 2015 | 25.20 | 25.20 | 25.15 | 25.16 | 21,862 | +0.02(+0.07%) |
Apr 02, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 19,802 | +0.00(+0.00%) |
Apr 01, 2015 | 25.15 | 25.22 | 25.15 | 25.15 | 25,018 | -0.01(-0.05%) |
Mar 31, 2015 | 25.15 | 25.18 | 25.15 | 25.16 | 22,584 | -0.01(-0.03%) |
Mar 30, 2015 | 25.17 | 25.17 | 25.14 | 25.17 | 18,574 | +0.02(+0.07%) |
Mar 27, 2015 | 25.13 | 25.16 | 25.13 | 25.15 | 21,189 | +0.00(+0.00%) |
Mar 26, 2015 | 25.13 | 25.18 | 25.13 | 25.15 | 37,258 | -0.01(-0.03%) |
Mar 25, 2015 | 25.13 | 25.17 | 25.13 | 25.16 | 14,141 | +0.02(+0.10%) |
Mar 24, 2015 | 25.17 | 25.18 | 25.13 | 25.13 | 51,587 | -0.03(-0.13%) |
Mar 23, 2015 | 25.17 | 25.17 | 25.10 | 25.17 | 66,150 | +0.01(+0.05%) |
Mar 20, 2015 | 25.11 | 25.17 | 25.11 | 25.15 | 37,847 | +0.00(+0.02%) |
Mar 19, 2015 | 25.11 | 25.15 | 25.11 | 25.15 | 17,232 | +0.01(+0.03%) |
Mar 18, 2015 | 25.12 | 25.14 | 25.12 | 25.14 | 11,529 | +0.00(+0.00%) |
Mar 17, 2015 | 25.09 | 25.14 | 25.08 | 25.14 | 94,338 | +0.05(+0.19%) |
Mar 16, 2015 | 25.08 | 25.11 | 25.08 | 25.09 | 14,587 | +0.01(+0.02%) |
Mar 13, 2015 | 25.12 | 25.12 | 25.09 | 25.09 | 20,467 | -0.01(-0.05%) |
Mar 12, 2015 | 25.09 | 25.10 | 25.09 | 25.10 | 15,885 | +0.00(+0.00%) |
Mar 11, 2015 | 25.13 | 25.13 | 25.09 | 25.10 | 11,394 | -0.02(-0.10%) |
Mar 10, 2015 | 25.09 | 25.13 | 25.09 | 25.13 | 14,831 | +0.03(+0.13%) |
Mar 09, 2015 | 25.09 | 25.13 | 25.09 | 25.09 | 16,175 | -0.01(-0.03%) |
Mar 06, 2015 | 25.09 | 25.12 | 25.08 | 25.10 | 27,173 | +0.00(+0.00%) |
Mar 05, 2015 | 25.11 | 25.11 | 25.09 | 25.10 | 7,442 | +0.01(+0.03%) |
Mar 04, 2015 | 25.09 | 25.13 | 25.08 | 25.09 | 37,873 | -0.02(-0.07%) |
Mar 03, 2015 | 25.09 | 25.12 | 25.09 | 25.11 | 39,666 | +0.01(+0.03%) |