Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.67 | 25.98 | 25.54 | 25.82 | 381,145 | +0.06(+0.22%) |
May 28, 2015 | 25.25 | 25.83 | 25.25 | 25.77 | 309,493 | +0.53(+2.10%) |
May 27, 2015 | 24.71 | 25.25 | 24.55 | 25.24 | 394,061 | +0.60(+2.45%) |
May 26, 2015 | 24.88 | 25.01 | 24.38 | 24.63 | 636,388 | -0.23(-0.93%) |
May 22, 2015 | 25.52 | 24.86 | 24.86 | 24.86 | 161,606 | -0.65(-2.53%) |
May 21, 2015 | 25.62 | 25.73 | 25.50 | 25.51 | 150,173 | -0.10(-0.39%) |
May 20, 2015 | 25.60 | 25.70 | 25.30 | 25.61 | 186,278 | +0.04(+0.16%) |
May 19, 2015 | 25.20 | 25.58 | 25.19 | 25.57 | 195,830 | +0.31(+1.21%) |
May 18, 2015 | 24.99 | 25.29 | 24.95 | 25.26 | 149,778 | +0.31(+1.23%) |
May 15, 2015 | 25.24 | 25.32 | 24.73 | 24.95 | 198,030 | -0.30(-1.18%) |
May 14, 2015 | 25.04 | 25.28 | 24.82 | 25.25 | 233,249 | +0.31(+1.26%) |
May 13, 2015 | 25.16 | 25.19 | 24.73 | 24.94 | 160,326 | -0.19(-0.76%) |
May 12, 2015 | 25.03 | 25.33 | 24.89 | 25.13 | 314,734 | -0.12(-0.49%) |
May 11, 2015 | 25.25 | 25.47 | 25.22 | 25.25 | 153,358 | -0.06(-0.23%) |
May 08, 2015 | 25.45 | 25.50 | 25.18 | 25.31 | 215,771 | +0.15(+0.59%) |
May 07, 2015 | 24.75 | 25.59 | 24.65 | 25.16 | 399,246 | +0.36(+1.47%) |
May 06, 2015 | 24.22 | 24.86 | 23.99 | 24.80 | 440,252 | +0.70(+2.92%) |
May 05, 2015 | 24.10 | 24.54 | 23.75 | 24.09 | 1,073,198 | +0.09(+0.38%) |
May 04, 2015 | 24.17 | 24.63 | 23.93 | 24.00 | 206,351 | -0.26(-1.06%) |
May 01, 2015 | 24.14 | 24.34 | 23.97 | 24.26 | 120,284 | +0.15(+0.62%) |
Apr 30, 2015 | 24.66 | 24.90 | 24.01 | 24.11 | 208,586 | -0.67(-2.71%) |
Apr 29, 2015 | 24.93 | 25.07 | 24.66 | 24.78 | 164,172 | -0.19(-0.76%) |
Apr 28, 2015 | 24.52 | 25.09 | 24.47 | 24.97 | 128,218 | +0.43(+1.75%) |
Apr 27, 2015 | 24.70 | 25.04 | 24.49 | 24.54 | 145,542 | -0.15(-0.60%) |
Apr 24, 2015 | 24.76 | 24.79 | 24.51 | 24.69 | 96,832 | -0.04(-0.17%) |
Apr 23, 2015 | 24.80 | 24.80 | 24.47 | 24.73 | 158,415 | -0.09(-0.37%) |
Apr 22, 2015 | 24.93 | 25.09 | 24.65 | 24.82 | 108,834 | -0.12(-0.50%) |
Apr 21, 2015 | 25.05 | 25.15 | 24.90 | 24.95 | 58,604 | -0.01(-0.03%) |
Apr 20, 2015 | 24.91 | 25.24 | 24.82 | 24.95 | 102,186 | +0.13(+0.53%) |
Apr 17, 2015 | 24.94 | 24.98 | 24.55 | 24.82 | 138,234 | -0.31(-1.25%) |
Apr 16, 2015 | 25.35 | 25.38 | 25.10 | 25.14 | 103,739 | -0.22(-0.88%) |
Apr 15, 2015 | 25.62 | 25.62 | 25.27 | 25.36 | 138,478 | -0.18(-0.71%) |
Apr 14, 2015 | 25.46 | 25.57 | 25.21 | 25.54 | 131,171 | +0.11(+0.42%) |
Apr 13, 2015 | 25.38 | 25.57 | 25.32 | 25.43 | 125,479 | +0.07(+0.29%) |
Apr 10, 2015 | 25.30 | 25.53 | 25.14 | 25.36 | 181,250 | +0.23(+0.92%) |
Apr 09, 2015 | 25.33 | 25.52 | 25.03 | 25.13 | 301,164 | -0.18(-0.72%) |
Apr 08, 2015 | 25.33 | 25.52 | 24.18 | 25.31 | 148,713 | +0.03(+0.13%) |
Apr 07, 2015 | 25.42 | 25.66 | 25.27 | 25.28 | 135,454 | -0.11(-0.42%) |
Apr 06, 2015 | 25.29 | 25.59 | 25.29 | 25.38 | 191,442 | +0.00(+0.00%) |
Apr 02, 2015 | 25.38 | 25.38 | 25.38 | 25.38 | 243,617 | +0.06(+0.23%) |
Apr 01, 2015 | 25.17 | 25.35 | 25.05 | 25.33 | 138,278 | +0.17(+0.66%) |
Mar 31, 2015 | 24.98 | 25.45 | 24.83 | 25.16 | 798,654 | +0.17(+0.66%) |
Mar 30, 2015 | 24.93 | 25.33 | 24.86 | 25.00 | 153,313 | +0.21(+0.84%) |
Mar 27, 2015 | 24.71 | 24.94 | 24.65 | 24.79 | 460,290 | +0.12(+0.50%) |
Mar 26, 2015 | 24.70 | 24.90 | 24.37 | 24.66 | 146,937 | +0.00(+0.00%) |
Mar 25, 2015 | 25.07 | 25.36 | 24.59 | 24.66 | 260,834 | -0.41(-1.65%) |
Mar 24, 2015 | 25.10 | 25.33 | 25.06 | 25.08 | 151,249 | +0.01(+0.03%) |
Mar 23, 2015 | 25.06 | 25.33 | 24.96 | 25.07 | 186,928 | +0.06(+0.23%) |
Mar 20, 2015 | 25.09 | 25.12 | 24.85 | 25.01 | 394,445 | +0.17(+0.70%) |
Mar 19, 2015 | 24.41 | 24.85 | 24.29 | 24.84 | 218,454 | +0.27(+1.11%) |
Mar 18, 2015 | 24.37 | 24.76 | 24.23 | 24.56 | 102,057 | +0.17(+0.68%) |
Mar 17, 2015 | 24.39 | 24.61 | 24.28 | 24.40 | 135,830 | -0.06(-0.24%) |
Mar 16, 2015 | 24.28 | 24.66 | 24.28 | 24.46 | 161,234 | +0.22(+0.89%) |
Mar 13, 2015 | 24.60 | 24.65 | 24.02 | 24.24 | 204,067 | -0.29(-1.18%) |
Mar 12, 2015 | 24.33 | 24.63 | 24.15 | 24.53 | 345,776 | +0.37(+1.54%) |
Mar 11, 2015 | 24.24 | 24.42 | 23.98 | 24.16 | 518,184 | -0.15(-0.61%) |
Mar 10, 2015 | 24.42 | 24.67 | 24.18 | 24.31 | 221,087 | -0.37(-1.51%) |
Mar 09, 2015 | 24.81 | 25.00 | 24.43 | 24.68 | 374,875 | -0.16(-0.65%) |
Mar 06, 2015 | 24.75 | 24.95 | 24.23 | 24.84 | 402,241 | +0.07(+0.27%) |
Mar 05, 2015 | 24.90 | 24.90 | 24.58 | 24.78 | 313,359 | -0.05(-0.20%) |
Mar 04, 2015 | 24.46 | 24.95 | 24.41 | 24.83 | 457,070 | +0.42(+1.72%) |
Mar 03, 2015 | 24.53 | 24.65 | 24.19 | 24.41 | 659,202 | -0.26(-1.07%) |