Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.29 | 25.32 | 25.19 | 25.30 | 185,265 | +0.10(+0.38%) |
May 28, 2015 | 25.18 | 25.28 | 25.12 | 25.20 | 35,548 | -0.08(-0.30%) |
May 27, 2015 | 25.24 | 25.35 | 25.22 | 25.28 | 73,723 | -0.11(-0.43%) |
May 26, 2015 | 25.37 | 25.47 | 25.26 | 25.39 | 67,466 | -0.22(-0.87%) |
May 22, 2015 | 25.69 | 25.61 | 25.61 | 25.61 | 67,710 | -0.15(-0.59%) |
May 21, 2015 | 25.85 | 25.85 | 25.75 | 25.76 | 164,392 | -0.09(-0.34%) |
May 20, 2015 | 25.76 | 25.88 | 25.70 | 25.85 | 79,901 | +0.04(+0.16%) |
May 19, 2015 | 25.83 | 25.86 | 25.77 | 25.81 | 101,977 | -0.13(-0.50%) |
May 18, 2015 | 26.06 | 26.07 | 25.94 | 25.94 | 50,813 | -0.18(-0.70%) |
May 15, 2015 | 26.00 | 26.17 | 25.98 | 26.12 | 107,692 | +0.06(+0.24%) |
May 14, 2015 | 26.00 | 26.06 | 25.95 | 26.06 | 78,059 | +0.23(+0.91%) |
May 13, 2015 | 25.87 | 25.93 | 25.77 | 25.82 | 151,711 | +0.18(+0.72%) |
May 12, 2015 | 25.53 | 25.69 | 25.53 | 25.64 | 99,126 | +0.01(+0.02%) |
May 11, 2015 | 25.80 | 25.80 | 25.58 | 25.63 | 89,525 | -0.20(-0.76%) |
May 08, 2015 | 25.79 | 25.90 | 25.79 | 25.83 | 64,042 | +0.13(+0.49%) |
May 07, 2015 | 25.74 | 25.75 | 25.65 | 25.70 | 202,979 | -0.11(-0.44%) |
May 06, 2015 | 25.82 | 25.93 | 25.74 | 25.82 | 244,335 | +0.04(+0.15%) |
May 05, 2015 | 25.69 | 25.79 | 25.63 | 25.78 | 1,385,190 | +0.18(+0.69%) |
May 04, 2015 | 25.63 | 25.66 | 25.59 | 25.60 | 145,478 | -0.05(-0.20%) |
May 01, 2015 | 25.74 | 25.79 | 25.62 | 25.65 | 82,272 | -0.20(-0.76%) |
Apr 30, 2015 | 25.86 | 25.89 | 25.80 | 25.85 | 237,386 | -0.12(-0.46%) |
Apr 29, 2015 | 25.91 | 26.05 | 25.91 | 25.97 | 33,869 | +0.03(+0.12%) |
Apr 28, 2015 | 25.91 | 26.03 | 25.91 | 25.94 | 91,085 | +0.10(+0.39%) |
Apr 27, 2015 | 25.81 | 25.96 | 25.80 | 25.84 | 93,105 | +0.10(+0.39%) |
Apr 24, 2015 | 25.75 | 25.76 | 25.66 | 25.74 | 25,355 | +0.01(+0.05%) |
Apr 23, 2015 | 25.57 | 25.78 | 25.57 | 25.72 | 41,193 | +0.13(+0.50%) |
Apr 22, 2015 | 25.61 | 25.65 | 25.56 | 25.60 | 25,658 | +0.03(+0.12%) |
Apr 21, 2015 | 25.55 | 25.63 | 25.54 | 25.56 | 96,613 | -0.05(-0.20%) |
Apr 20, 2015 | 25.65 | 25.65 | 25.57 | 25.61 | 90,691 | -0.09(-0.35%) |
Apr 17, 2015 | 25.73 | 25.76 | 25.66 | 25.70 | 45,058 | -0.19(-0.73%) |
Apr 16, 2015 | 25.86 | 25.95 | 25.78 | 25.89 | 45,243 | +0.14(+0.54%) |
Apr 15, 2015 | 25.65 | 25.82 | 25.58 | 25.75 | 118,483 | +0.11(+0.42%) |
Apr 14, 2015 | 25.61 | 25.70 | 25.61 | 25.65 | 98,543 | +0.18(+0.72%) |
Apr 13, 2015 | 25.57 | 25.58 | 25.46 | 25.46 | 94,174 | -0.19(-0.74%) |
Apr 10, 2015 | 25.72 | 25.72 | 25.59 | 25.65 | 55,689 | -0.12(-0.47%) |
Apr 09, 2015 | 25.93 | 25.94 | 25.75 | 25.77 | 86,430 | -0.08(-0.32%) |
Apr 08, 2015 | 25.91 | 25.94 | 25.80 | 25.86 | 78,882 | +0.18(+0.71%) |
Apr 07, 2015 | 25.72 | 25.80 | 25.67 | 25.67 | 216,637 | -0.18(-0.68%) |
Apr 06, 2015 | 25.74 | 25.87 | 25.70 | 25.85 | 823,488 | +0.42(+1.66%) |
Apr 02, 2015 | 25.37 | 25.43 | 25.43 | 25.43 | 60,487 | +0.17(+0.68%) |
Apr 01, 2015 | 25.20 | 25.31 | 25.18 | 25.26 | 67,660 | +0.15(+0.60%) |
Mar 31, 2015 | 25.00 | 25.11 | 24.97 | 25.10 | 218,223 | +0.10(+0.39%) |
Mar 30, 2015 | 24.98 | 25.06 | 24.95 | 25.01 | 57,250 | -0.08(-0.31%) |
Mar 27, 2015 | 25.19 | 25.19 | 25.08 | 25.08 | 56,948 | -0.09(-0.35%) |
Mar 26, 2015 | 25.34 | 25.34 | 25.17 | 25.17 | 60,819 | -0.13(-0.52%) |
Mar 25, 2015 | 25.51 | 25.53 | 25.28 | 25.31 | 133,287 | -0.18(-0.69%) |
Mar 24, 2015 | 25.42 | 25.48 | 25.36 | 25.48 | 226,011 | +0.16(+0.65%) |
Mar 23, 2015 | 25.20 | 25.36 | 25.20 | 25.32 | 92,550 | +0.36(+1.44%) |
Mar 20, 2015 | 24.83 | 25.05 | 24.82 | 24.96 | 65,164 | +0.34(+1.38%) |
Mar 19, 2015 | 24.69 | 24.79 | 24.59 | 24.62 | 44,434 | -0.21(-0.84%) |
Mar 18, 2015 | 24.46 | 24.91 | 24.42 | 24.83 | 173,560 | +0.38(+1.57%) |
Mar 17, 2015 | 24.42 | 24.48 | 24.34 | 24.44 | 63,438 | +0.08(+0.31%) |
Mar 16, 2015 | 24.39 | 24.46 | 24.30 | 24.37 | 145,844 | +0.11(+0.47%) |
Mar 13, 2015 | 24.68 | 24.68 | 24.23 | 24.25 | 69,091 | -0.33(-1.36%) |
Mar 12, 2015 | 24.72 | 24.78 | 24.57 | 24.59 | 169,159 | +0.02(+0.08%) |
Mar 11, 2015 | 24.48 | 24.66 | 24.40 | 24.57 | 105,845 | +0.06(+0.26%) |
Mar 10, 2015 | 24.61 | 24.67 | 24.44 | 24.51 | 115,000 | -0.27(-1.09%) |
Mar 09, 2015 | 24.87 | 24.91 | 24.76 | 24.78 | 79,137 | -0.13(-0.53%) |
Mar 06, 2015 | 25.07 | 25.10 | 24.90 | 24.91 | 69,093 | -0.38(-1.49%) |
Mar 05, 2015 | 25.34 | 25.43 | 25.25 | 25.29 | 152,593 | -0.06(-0.25%) |
Mar 04, 2015 | 25.37 | 25.40 | 25.29 | 25.35 | 68,945 | -0.16(-0.64%) |
Mar 03, 2015 | 25.52 | 25.60 | 25.49 | 25.51 | 37,963 | -0.09(-0.34%) |