Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.24 | 25.24 | 24.96 | 25.05 | 36,927 | -0.21(-0.82%) |
May 28, 2015 | 25.27 | 25.28 | 25.14 | 25.26 | 15,016 | -0.11(-0.44%) |
May 27, 2015 | 25.26 | 25.40 | 25.21 | 25.37 | 22,822 | +0.14(+0.55%) |
May 26, 2015 | 25.45 | 25.45 | 25.15 | 25.23 | 25,611 | -0.28(-1.09%) |
May 22, 2015 | 25.57 | 25.51 | 25.51 | 25.51 | 22,173 | -0.10(-0.38%) |
May 21, 2015 | 25.52 | 25.65 | 25.52 | 25.61 | 15,575 | +0.11(+0.42%) |
May 20, 2015 | 25.53 | 25.54 | 25.41 | 25.50 | 18,184 | +0.02(+0.10%) |
May 19, 2015 | 25.57 | 25.57 | 25.46 | 25.48 | 13,878 | -0.05(-0.20%) |
May 18, 2015 | 25.43 | 25.54 | 25.41 | 25.53 | 19,263 | +0.09(+0.34%) |
May 15, 2015 | 25.52 | 25.52 | 25.40 | 25.44 | 20,800 | -0.03(-0.14%) |
May 14, 2015 | 25.37 | 25.49 | 25.35 | 25.47 | 40,678 | +0.24(+0.95%) |
May 13, 2015 | 25.33 | 25.33 | 25.16 | 25.24 | 63,804 | +0.10(+0.38%) |
May 12, 2015 | 25.02 | 25.21 | 24.98 | 25.14 | 17,566 | -0.06(-0.25%) |
May 11, 2015 | 25.11 | 25.28 | 25.11 | 25.20 | 48,605 | -0.00(-0.01%) |
May 08, 2015 | 25.09 | 25.30 | 25.09 | 25.21 | 51,287 | +0.27(+1.09%) |
May 07, 2015 | 24.84 | 25.02 | 24.84 | 24.93 | 20,656 | +0.14(+0.58%) |
May 06, 2015 | 24.81 | 24.94 | 24.70 | 24.79 | 45,415 | -0.10(-0.38%) |
May 05, 2015 | 25.15 | 25.25 | 24.84 | 24.89 | 20,974 | -0.29(-1.17%) |
May 04, 2015 | 25.22 | 25.27 | 25.15 | 25.18 | 86,738 | +0.08(+0.31%) |
May 01, 2015 | 24.83 | 25.14 | 24.83 | 25.10 | 123,067 | +0.27(+1.08%) |
Apr 30, 2015 | 24.95 | 25.05 | 24.76 | 24.83 | 177,294 | -0.28(-1.10%) |
Apr 29, 2015 | 25.02 | 25.20 | 25.02 | 25.11 | 25,096 | -0.07(-0.28%) |
Apr 28, 2015 | 25.02 | 25.18 | 25.02 | 25.18 | 15,518 | +0.07(+0.28%) |
Apr 27, 2015 | 25.18 | 25.24 | 25.10 | 25.11 | 29,481 | -0.03(-0.10%) |
Apr 24, 2015 | 25.41 | 25.41 | 25.09 | 25.14 | 25,488 | -0.14(-0.55%) |
Apr 23, 2015 | 25.16 | 25.34 | 25.16 | 25.28 | 36,503 | -0.02(-0.07%) |
Apr 22, 2015 | 25.21 | 25.33 | 25.08 | 25.29 | 44,378 | +0.07(+0.28%) |
Apr 21, 2015 | 25.31 | 25.31 | 25.15 | 25.22 | 101,337 | -0.04(-0.14%) |
Apr 20, 2015 | 25.20 | 25.32 | 25.19 | 25.26 | 34,217 | +0.25(+1.01%) |
Apr 17, 2015 | 25.27 | 25.27 | 24.93 | 25.01 | 36,349 | -0.31(-1.24%) |
Apr 16, 2015 | 25.34 | 25.40 | 25.28 | 25.32 | 45,201 | -0.09(-0.37%) |
Apr 15, 2015 | 25.34 | 25.50 | 25.34 | 25.41 | 77,570 | +0.09(+0.34%) |
Apr 14, 2015 | 25.21 | 25.33 | 25.06 | 25.33 | 25,114 | +0.04(+0.14%) |
Apr 13, 2015 | 25.46 | 25.47 | 25.25 | 25.29 | 20,706 | -0.21(-0.82%) |
Apr 10, 2015 | 25.28 | 25.50 | 25.28 | 25.50 | 34,007 | +0.39(+1.55%) |
Apr 09, 2015 | 24.95 | 25.12 | 24.88 | 25.11 | 66,009 | +0.14(+0.55%) |
Apr 08, 2015 | 24.97 | 25.03 | 24.87 | 24.97 | 29,310 | +0.01(+0.03%) |
Apr 07, 2015 | 24.98 | 25.09 | 24.95 | 24.96 | 25,839 | -0.09(-0.34%) |
Apr 06, 2015 | 24.70 | 25.11 | 24.70 | 25.05 | 23,435 | +0.23(+0.91%) |
Apr 02, 2015 | 24.74 | 24.83 | 24.83 | 24.83 | 22,982 | +0.10(+0.38%) |
Apr 01, 2015 | 24.89 | 24.89 | 24.66 | 24.73 | 267,537 | -0.21(-0.84%) |
Mar 31, 2015 | 25.05 | 25.05 | 24.86 | 24.94 | 36,391 | -0.21(-0.82%) |
Mar 30, 2015 | 24.90 | 25.16 | 24.90 | 25.14 | 46,998 | +0.39(+1.57%) |
Mar 27, 2015 | 24.67 | 24.78 | 24.67 | 24.76 | 946,537 | +0.09(+0.35%) |
Mar 26, 2015 | 24.64 | 24.76 | 24.50 | 24.67 | 28,538 | -0.07(-0.28%) |
Mar 25, 2015 | 25.18 | 25.18 | 24.72 | 24.74 | 44,107 | -0.40(-1.59%) |
Mar 24, 2015 | 25.28 | 25.28 | 25.08 | 25.14 | 30,714 | -0.13(-0.50%) |
Mar 23, 2015 | 25.36 | 25.39 | 25.25 | 25.26 | 33,400 | -0.15(-0.59%) |
Mar 20, 2015 | 25.39 | 25.41 | 25.28 | 25.41 | 36,089 | +0.11(+0.45%) |
Mar 19, 2015 | 25.36 | 25.42 | 25.21 | 25.30 | 24,074 | -0.16(-0.65%) |
Mar 18, 2015 | 25.08 | 25.55 | 25.00 | 25.47 | 39,237 | +0.28(+1.10%) |
Mar 17, 2015 | 25.15 | 25.22 | 25.10 | 25.19 | 67,152 | -0.03(-0.14%) |
Mar 16, 2015 | 25.04 | 25.23 | 24.99 | 25.22 | 32,172 | +0.29(+1.18%) |
Mar 13, 2015 | 25.10 | 25.10 | 24.74 | 24.93 | 1,098,935 | -0.19(-0.74%) |
Mar 12, 2015 | 25.05 | 25.12 | 24.95 | 25.12 | 17,119 | +0.28(+1.13%) |
Mar 11, 2015 | 24.90 | 24.90 | 24.77 | 24.83 | 25,958 | +0.04(+0.17%) |
Mar 10, 2015 | 25.05 | 25.09 | 24.79 | 24.79 | 59,142 | -0.47(-1.85%) |
Mar 09, 2015 | 25.07 | 25.28 | 25.07 | 25.26 | 63,141 | +0.24(+0.97%) |
Mar 06, 2015 | 25.28 | 25.50 | 25.00 | 25.01 | 42,814 | -0.36(-1.41%) |
Mar 05, 2015 | 25.34 | 25.37 | 25.28 | 25.37 | 39,679 | +0.03(+0.11%) |
Mar 04, 2015 | 25.47 | 25.54 | 25.24 | 25.34 | 88,999 | -0.20(-0.78%) |
Mar 03, 2015 | 25.67 | 25.67 | 25.49 | 25.54 | 51,472 | -0.17(-0.67%) |