Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.33 | 25.43 | 25.23 | 25.23 | 750 | -0.18(-0.70%) |
May 28, 2015 | 25.44 | 25.47 | 25.36 | 25.41 | 3,324 | +0.05(+0.20%) |
May 27, 2015 | 25.18 | 25.36 | 25.18 | 25.36 | 503 | +0.22(+0.87%) |
May 26, 2015 | 24.64 | 25.14 | 24.64 | 25.14 | 1,008 | +0.39(+1.57%) |
May 21, 2015 | 24.79 | 24.75 | 24.75 | 24.75 | 504 | -0.17(-0.68%) |
May 20, 2015 | 25.20 | 25.20 | 24.92 | 24.92 | 642 | -0.10(-0.40%) |
May 19, 2015 | 24.84 | 25.02 | 24.84 | 25.02 | 581 | +0.29(+1.16%) |
May 15, 2015 | 24.86 | 24.86 | 24.73 | 24.73 | 41 | -0.12(-0.48%) |
May 13, 2015 | 24.55 | 24.85 | 24.55 | 24.85 | 40 | +0.10(+0.40%) |
May 12, 2015 | 24.77 | 24.81 | 24.75 | 24.75 | 1,351 | -0.02(-0.08%) |
May 11, 2015 | 24.39 | 24.77 | 24.39 | 24.77 | 16,634 | +0.49(+2.00%) |
May 08, 2015 | 24.66 | 24.83 | 24.29 | 24.29 | 1,916 | -0.61(-2.45%) |
May 07, 2015 | 24.77 | 24.94 | 24.49 | 24.90 | 22,101 | +0.28(+1.16%) |
May 06, 2015 | 24.21 | 24.61 | 24.16 | 24.61 | 1,200 | +0.28(+1.14%) |
May 05, 2015 | 24.22 | 24.34 | 24.22 | 24.34 | 354 | +0.13(+0.53%) |
May 04, 2015 | 24.17 | 24.21 | 24.17 | 24.21 | 569 | +0.05(+0.21%) |
May 01, 2015 | 23.95 | 24.22 | 23.95 | 24.16 | 1,332 | +0.03(+0.12%) |
Apr 30, 2015 | 24.15 | 24.15 | 24.13 | 24.13 | 212 | -0.07(-0.29%) |
Apr 29, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 112 | -0.08(-0.33%) |
Apr 28, 2015 | 24.44 | 24.44 | 24.28 | 24.28 | 667 | -0.10(-0.41%) |
Apr 27, 2015 | 24.68 | 24.68 | 24.35 | 24.38 | 3,792 | -0.40(-1.60%) |
Apr 24, 2015 | 24.24 | 24.77 | 24.24 | 24.77 | 12,027 | +0.23(+0.93%) |
Apr 22, 2015 | 24.47 | 24.65 | 24.47 | 24.55 | 54 | -0.07(-0.28%) |
Apr 21, 2015 | 24.30 | 24.61 | 24.30 | 24.61 | 2,337 | +0.41(+1.71%) |
Apr 20, 2015 | 24.31 | 24.36 | 24.07 | 24.20 | 12,896 | -0.29(-1.17%) |
Apr 17, 2015 | 24.34 | 24.58 | 24.34 | 24.49 | 1,344 | +0.47(+1.94%) |
Apr 16, 2015 | 24.29 | 24.44 | 23.97 | 24.02 | 3,155 | -0.22(-0.89%) |
Apr 15, 2015 | 24.46 | 24.46 | 24.23 | 24.23 | 519 | -0.44(-1.78%) |
Apr 14, 2015 | 24.89 | 24.89 | 24.67 | 24.67 | 649 | -0.47(-1.85%) |
Apr 13, 2015 | 25.08 | 25.14 | 24.96 | 25.14 | 2,088 | +0.31(+1.24%) |
Apr 10, 2015 | 25.00 | 25.09 | 24.83 | 24.83 | 2,350 | -0.40(-1.57%) |
Apr 09, 2015 | 25.29 | 25.29 | 25.23 | 25.23 | 340 | -0.08(-0.31%) |
Apr 08, 2015 | 25.08 | 25.40 | 25.08 | 25.31 | 509 | +0.18(+0.71%) |
Apr 07, 2015 | 25.10 | 25.13 | 24.99 | 25.13 | 3,022 | +0.02(+0.08%) |
Apr 06, 2015 | 25.77 | 25.77 | 25.06 | 25.11 | 6,628 | -0.70(-2.73%) |
Apr 02, 2015 | 25.74 | 25.81 | 25.81 | 25.81 | 3,127 | +0.01(+0.04%) |
Apr 01, 2015 | 25.85 | 25.85 | 25.67 | 25.80 | 1,661 | -0.10(-0.39%) |
Mar 31, 2015 | 25.76 | 25.91 | 25.76 | 25.91 | 427 | +0.19(+0.74%) |
Mar 30, 2015 | 25.89 | 25.89 | 25.72 | 25.72 | 675 | -0.47(-1.78%) |
Mar 27, 2015 | 26.22 | 26.22 | 26.18 | 26.18 | 319 | +0.24(+0.92%) |
Mar 26, 2015 | 25.58 | 26.03 | 25.56 | 25.94 | 25,957 | +0.04(+0.15%) |
Mar 25, 2015 | 26.03 | 26.03 | 25.81 | 25.90 | 1,105 | -0.49(-1.87%) |
Mar 24, 2015 | 26.12 | 26.40 | 26.12 | 26.40 | 2,792 | +0.28(+1.06%) |
Mar 23, 2015 | 25.98 | 26.15 | 25.86 | 26.12 | 50,577 | +0.16(+0.61%) |
Mar 20, 2015 | 26.03 | 26.03 | 25.91 | 25.96 | 4,962 | -0.47(-1.78%) |
Mar 19, 2015 | 26.27 | 26.53 | 26.27 | 26.43 | 891 | +0.32(+1.23%) |
Mar 18, 2015 | 27.03 | 27.03 | 25.82 | 26.11 | 4,149 | -0.75(-2.80%) |
Mar 17, 2015 | 27.35 | 27.35 | 26.66 | 26.87 | 1,405 | +0.09(+0.33%) |
Mar 16, 2015 | 27.66 | 27.66 | 26.76 | 26.78 | 6,973 | -0.30(-1.11%) |
Mar 13, 2015 | 27.02 | 27.32 | 27.02 | 27.08 | 5,500 | +0.34(+1.28%) |
Mar 12, 2015 | 26.60 | 26.85 | 26.60 | 26.73 | 991 | -0.03(-0.13%) |
Mar 11, 2015 | 26.78 | 26.82 | 26.59 | 26.77 | 50,911 | -0.11(-0.41%) |
Mar 10, 2015 | 26.77 | 27.04 | 26.70 | 26.88 | 29,682 | +0.39(+1.49%) |
Mar 09, 2015 | 26.68 | 26.74 | 26.02 | 26.48 | 58,620 | +0.08(+0.31%) |
Mar 06, 2015 | 26.14 | 26.40 | 25.95 | 26.40 | 11,374 | +0.54(+2.09%) |
Mar 05, 2015 | 25.80 | 25.92 | 25.79 | 25.86 | 4,427 | +0.07(+0.29%) |
Mar 04, 2015 | 25.57 | 25.99 | 25.57 | 25.78 | 4,171 | +0.22(+0.85%) |
Mar 03, 2015 | 25.74 | 25.74 | 25.57 | 25.57 | 303 | -0.32(-1.23%) |