Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.77 | 25.98 | 25.54 | 25.76 | 202,454 | -0.05(-0.19%) |
May 28, 2015 | 25.49 | 25.83 | 25.44 | 25.81 | 142,839 | +0.29(+1.14%) |
May 27, 2015 | 25.46 | 25.59 | 25.19 | 25.52 | 144,970 | +0.06(+0.24%) |
May 26, 2015 | 25.44 | 25.68 | 25.30 | 25.46 | 161,218 | -0.14(-0.55%) |
May 22, 2015 | 25.43 | 25.60 | 25.60 | 25.60 | 217,000 | +0.08(+0.31%) |
May 21, 2015 | 25.41 | 25.57 | 25.05 | 25.52 | 220,065 | +0.27(+1.07%) |
May 20, 2015 | 25.21 | 25.40 | 25.10 | 25.25 | 80,500 | +0.11(+0.44%) |
May 19, 2015 | 25.25 | 25.25 | 25.03 | 25.14 | 217,452 | -0.07(-0.28%) |
May 18, 2015 | 25.07 | 25.26 | 25.03 | 25.21 | 182,430 | +0.03(+0.12%) |
May 15, 2015 | 25.03 | 25.23 | 24.89 | 25.18 | 174,437 | +0.18(+0.72%) |
May 14, 2015 | 24.96 | 25.06 | 24.70 | 25.00 | 131,998 | +0.21(+0.85%) |
May 13, 2015 | 25.12 | 25.20 | 24.65 | 24.79 | 208,125 | -0.20(-0.80%) |
May 12, 2015 | 24.99 | 25.03 | 24.51 | 24.99 | 177,158 | -0.15(-0.60%) |
May 11, 2015 | 25.30 | 25.44 | 25.00 | 25.14 | 156,577 | -0.13(-0.51%) |
May 08, 2015 | 25.30 | 25.37 | 24.92 | 25.27 | 210,178 | +0.27(+1.08%) |
May 07, 2015 | 24.75 | 25.25 | 24.54 | 25.00 | 286,261 | +0.19(+0.77%) |
May 06, 2015 | 25.73 | 26.13 | 24.75 | 24.81 | 469,294 | -1.32(-5.05%) |
May 05, 2015 | 26.00 | 26.36 | 25.76 | 26.13 | 212,922 | +0.01(+0.04%) |
May 04, 2015 | 26.31 | 26.45 | 25.96 | 26.12 | 220,879 | -0.18(-0.68%) |
May 01, 2015 | 26.30 | 26.41 | 25.82 | 26.30 | 202,951 | +0.13(+0.50%) |
Apr 30, 2015 | 26.41 | 26.55 | 26.06 | 26.17 | 201,376 | -0.42(-1.58%) |
Apr 29, 2015 | 26.63 | 27.13 | 26.52 | 26.59 | 234,603 | -0.07(-0.26%) |
Apr 28, 2015 | 26.46 | 26.77 | 26.34 | 26.66 | 82,179 | +0.14(+0.53%) |
Apr 27, 2015 | 26.70 | 26.96 | 26.38 | 26.52 | 88,432 | -0.16(-0.60%) |
Apr 24, 2015 | 26.67 | 26.79 | 26.51 | 26.68 | 104,543 | +0.11(+0.41%) |
Apr 23, 2015 | 26.54 | 26.68 | 26.50 | 26.57 | 146,430 | -0.05(-0.19%) |
Apr 22, 2015 | 26.52 | 26.79 | 26.50 | 26.62 | 84,609 | +0.09(+0.34%) |
Apr 21, 2015 | 26.67 | 26.72 | 26.50 | 26.53 | 57,142 | -0.08(-0.30%) |
Apr 20, 2015 | 26.64 | 26.78 | 26.37 | 26.61 | 93,827 | +0.18(+0.68%) |
Apr 17, 2015 | 26.46 | 26.56 | 26.13 | 26.43 | 160,293 | -0.20(-0.75%) |
Apr 16, 2015 | 26.87 | 26.87 | 26.36 | 26.63 | 200,817 | -0.24(-0.89%) |
Apr 15, 2015 | 27.15 | 27.15 | 26.84 | 26.87 | 118,840 | -0.14(-0.52%) |
Apr 14, 2015 | 27.13 | 27.36 | 26.73 | 27.01 | 85,934 | -0.09(-0.33%) |
Apr 13, 2015 | 27.58 | 27.75 | 27.09 | 27.10 | 100,013 | -0.40(-1.45%) |
Apr 10, 2015 | 26.99 | 27.51 | 26.97 | 27.50 | 274,329 | +0.56(+2.08%) |
Apr 09, 2015 | 26.51 | 27.09 | 26.24 | 26.94 | 204,416 | +0.46(+1.74%) |
Apr 08, 2015 | 25.96 | 26.61 | 25.91 | 26.48 | 340,637 | +0.53(+2.04%) |
Apr 07, 2015 | 26.20 | 26.59 | 25.91 | 25.95 | 142,763 | -0.22(-0.84%) |
Apr 06, 2015 | 25.70 | 26.29 | 25.55 | 26.17 | 108,121 | +0.36(+1.39%) |
Apr 02, 2015 | 25.72 | 25.81 | 25.81 | 25.81 | 198,900 | -0.15(-0.58%) |
Apr 01, 2015 | 25.94 | 26.49 | 25.88 | 25.96 | 161,954 | +0.02(+0.08%) |
Mar 31, 2015 | 25.33 | 26.12 | 25.24 | 25.94 | 382,153 | +0.59(+2.33%) |
Mar 30, 2015 | 25.50 | 25.71 | 25.32 | 25.35 | 259,231 | -0.09(-0.35%) |
Mar 27, 2015 | 25.40 | 25.83 | 25.28 | 25.44 | 224,466 | +0.04(+0.16%) |
Mar 26, 2015 | 25.56 | 25.69 | 25.27 | 25.40 | 245,590 | -0.21(-0.82%) |
Mar 25, 2015 | 26.06 | 26.26 | 25.57 | 25.61 | 104,846 | -0.44(-1.69%) |
Mar 24, 2015 | 25.90 | 26.39 | 25.90 | 26.05 | 109,398 | +0.15(+0.58%) |
Mar 23, 2015 | 25.86 | 26.13 | 25.62 | 25.90 | 141,505 | -0.02(-0.08%) |
Mar 20, 2015 | 26.56 | 26.75 | 25.83 | 25.92 | 317,955 | -0.43(-1.63%) |
Mar 19, 2015 | 25.95 | 26.72 | 25.91 | 26.35 | 212,888 | +0.29(+1.11%) |
Mar 18, 2015 | 25.77 | 26.34 | 25.48 | 26.06 | 164,295 | +0.24(+0.93%) |
Mar 17, 2015 | 25.43 | 25.94 | 25.21 | 25.82 | 120,564 | +0.19(+0.74%) |
Mar 16, 2015 | 25.46 | 25.81 | 25.31 | 25.63 | 127,861 | +0.37(+1.46%) |
Mar 13, 2015 | 25.24 | 25.46 | 24.96 | 25.26 | 203,748 | +0.03(+0.12%) |
Mar 12, 2015 | 24.98 | 25.25 | 24.95 | 25.23 | 165,763 | +0.44(+1.77%) |
Mar 11, 2015 | 24.92 | 25.19 | 24.71 | 24.79 | 121,093 | -0.10(-0.40%) |
Mar 10, 2015 | 24.66 | 25.00 | 24.55 | 24.89 | 97,411 | -0.08(-0.32%) |
Mar 09, 2015 | 24.90 | 25.08 | 24.77 | 24.97 | 111,574 | +0.07(+0.28%) |
Mar 06, 2015 | 25.09 | 25.38 | 24.54 | 24.90 | 155,333 | -0.46(-1.81%) |
Mar 05, 2015 | 25.23 | 25.44 | 25.07 | 25.36 | 155,257 | +0.08(+0.32%) |
Mar 04, 2015 | 25.15 | 25.70 | 25.34 | 25.28 | 143,267 | -0.06(-0.24%) |
Mar 03, 2015 | 25.37 | 25.58 | 25.24 | 25.34 | 125,468 | -0.14(-0.55%) |