Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.83 | 25.83 | 25.59 | 25.66 | 598,884 | -0.19(-0.72%) |
May 28, 2015 | 25.81 | 25.88 | 25.77 | 25.84 | 463,177 | -0.02(-0.07%) |
May 27, 2015 | 25.45 | 25.89 | 25.45 | 25.86 | 1,470,960 | +0.47(+1.86%) |
May 26, 2015 | 25.68 | 25.68 | 25.29 | 25.39 | 1,734,391 | -0.37(-1.45%) |
May 22, 2015 | 25.73 | 25.76 | 25.76 | 25.76 | 329,908 | +0.03(+0.10%) |
May 21, 2015 | 25.58 | 25.78 | 25.56 | 25.74 | 501,893 | +0.09(+0.36%) |
May 20, 2015 | 25.63 | 25.76 | 25.53 | 25.65 | 3,369,870 | +0.03(+0.10%) |
May 19, 2015 | 25.69 | 25.73 | 25.60 | 25.62 | 500,002 | -0.05(-0.20%) |
May 18, 2015 | 25.51 | 25.71 | 25.47 | 25.67 | 1,069,982 | +0.13(+0.49%) |
May 15, 2015 | 25.66 | 25.69 | 25.49 | 25.55 | 660,326 | -0.09(-0.35%) |
May 14, 2015 | 25.39 | 25.64 | 25.38 | 25.63 | 4,258,125 | +0.43(+1.72%) |
May 13, 2015 | 25.19 | 25.33 | 25.18 | 25.20 | 329,874 | +0.13(+0.51%) |
May 12, 2015 | 25.06 | 25.19 | 24.86 | 25.07 | 635,144 | -0.14(-0.54%) |
May 11, 2015 | 25.31 | 25.33 | 25.20 | 25.21 | 562,415 | -0.12(-0.48%) |
May 08, 2015 | 25.21 | 25.36 | 25.21 | 25.33 | 1,057,637 | +0.35(+1.39%) |
May 07, 2015 | 24.81 | 25.07 | 24.81 | 24.98 | 1,883,988 | +0.16(+0.65%) |
May 06, 2015 | 25.09 | 25.14 | 24.65 | 24.82 | 1,128,061 | -0.19(-0.78%) |
May 05, 2015 | 25.37 | 25.37 | 24.99 | 25.02 | 1,012,905 | -0.43(-1.68%) |
May 04, 2015 | 25.49 | 25.58 | 25.43 | 25.44 | 2,674,126 | +0.01(+0.03%) |
May 01, 2015 | 25.17 | 25.44 | 25.17 | 25.44 | 3,903,458 | +0.37(+1.46%) |
Apr 30, 2015 | 25.34 | 25.39 | 24.98 | 25.07 | 2,779,868 | -0.39(-1.53%) |
Apr 29, 2015 | 25.49 | 25.59 | 25.29 | 25.46 | 495,560 | -0.17(-0.66%) |
Apr 28, 2015 | 25.65 | 25.77 | 25.38 | 25.63 | 874,022 | +0.03(+0.10%) |
Apr 27, 2015 | 25.62 | 25.72 | 25.53 | 25.60 | 4,289,190 | +0.09(+0.34%) |
Apr 24, 2015 | 25.50 | 25.58 | 25.38 | 25.52 | 1,009,901 | +0.25(+1.01%) |
Apr 23, 2015 | 25.07 | 25.36 | 25.07 | 25.26 | 422,492 | +0.07(+0.30%) |
Apr 22, 2015 | 25.05 | 25.22 | 24.88 | 25.19 | 615,016 | +0.22(+0.88%) |
Apr 21, 2015 | 24.99 | 25.15 | 24.95 | 24.97 | 674,019 | -0.02(-0.09%) |
Apr 20, 2015 | 24.64 | 25.01 | 24.64 | 24.99 | 1,313,528 | +0.48(+1.97%) |
Apr 17, 2015 | 24.70 | 24.71 | 24.45 | 24.51 | 796,504 | -0.40(-1.61%) |
Apr 16, 2015 | 24.88 | 24.96 | 24.84 | 24.91 | 442,929 | -0.07(-0.28%) |
Apr 15, 2015 | 24.80 | 25.02 | 24.76 | 24.98 | 901,874 | +0.26(+1.05%) |
Apr 14, 2015 | 24.80 | 24.84 | 24.59 | 24.72 | 625,200 | -0.10(-0.40%) |
Apr 13, 2015 | 24.94 | 25.04 | 24.81 | 24.82 | 544,965 | -0.08(-0.31%) |
Apr 10, 2015 | 24.77 | 24.90 | 24.72 | 24.89 | 569,685 | +0.11(+0.44%) |
Apr 09, 2015 | 24.62 | 24.79 | 24.55 | 24.78 | 703,518 | +0.13(+0.53%) |
Apr 08, 2015 | 24.61 | 24.73 | 24.53 | 24.65 | 701,456 | +0.06(+0.23%) |
Apr 07, 2015 | 24.66 | 24.80 | 24.59 | 24.60 | 1,529,129 | -0.04(-0.17%) |
Apr 06, 2015 | 24.23 | 24.69 | 24.16 | 24.64 | 652,675 | +0.27(+1.10%) |
Apr 02, 2015 | 24.41 | 24.37 | 24.37 | 24.37 | 1,538,290 | -0.03(-0.12%) |
Apr 01, 2015 | 24.52 | 24.52 | 24.27 | 24.40 | 4,143,927 | -0.13(-0.53%) |
Mar 31, 2015 | 24.63 | 24.71 | 24.52 | 24.53 | 517,999 | -0.22(-0.89%) |
Mar 30, 2015 | 24.63 | 24.76 | 24.62 | 24.75 | 1,881,648 | +0.29(+1.18%) |
Mar 27, 2015 | 24.38 | 24.53 | 24.28 | 24.46 | 506,968 | +0.05(+0.22%) |
Mar 26, 2015 | 24.25 | 24.51 | 24.13 | 24.41 | 1,638,884 | +0.02(+0.09%) |
Mar 25, 2015 | 25.16 | 25.16 | 24.38 | 24.38 | 1,016,983 | -0.72(-2.87%) |
Mar 24, 2015 | 25.18 | 25.28 | 25.10 | 25.11 | 471,401 | -0.07(-0.30%) |
Mar 23, 2015 | 25.19 | 25.29 | 25.18 | 25.18 | 474,469 | +0.03(+0.11%) |
Mar 20, 2015 | 25.15 | 25.29 | 25.15 | 25.15 | 468,995 | +0.14(+0.58%) |
Mar 19, 2015 | 25.06 | 25.13 | 25.01 | 25.01 | 675,133 | -0.05(-0.19%) |
Mar 18, 2015 | 24.71 | 25.16 | 24.63 | 25.05 | 1,018,732 | +0.30(+1.21%) |
Mar 17, 2015 | 24.68 | 24.80 | 24.61 | 24.75 | 635,817 | +0.07(+0.28%) |
Mar 16, 2015 | 24.49 | 24.70 | 24.46 | 24.68 | 1,858,630 | +0.29(+1.19%) |
Mar 13, 2015 | 24.49 | 24.55 | 24.25 | 24.39 | 629,064 | -0.12(-0.49%) |
Mar 12, 2015 | 24.35 | 24.53 | 24.29 | 24.51 | 831,471 | +0.09(+0.38%) |
Mar 11, 2015 | 24.63 | 24.66 | 24.39 | 24.42 | 509,662 | -0.14(-0.57%) |
Mar 10, 2015 | 24.92 | 24.94 | 24.56 | 24.56 | 798,925 | -0.52(-2.05%) |
Mar 09, 2015 | 25.01 | 25.19 | 24.97 | 25.08 | 1,548,632 | +0.11(+0.45%) |
Mar 06, 2015 | 25.25 | 25.30 | 24.92 | 24.96 | 2,829,809 | -0.27(-1.08%) |
Mar 05, 2015 | 25.32 | 25.34 | 25.15 | 25.24 | 765,332 | -0.05(-0.20%) |
Mar 04, 2015 | 25.31 | 25.32 | 25.15 | 25.29 | 1,124,638 | -0.10(-0.38%) |
Mar 03, 2015 | 25.52 | 25.53 | 25.29 | 25.38 | 2,590,511 | -0.20(-0.79%) |