Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.87 | 25.91 | 25.59 | 25.70 | 2,697,806 | -0.21(-0.79%) |
May 28, 2015 | 25.85 | 25.92 | 25.72 | 25.90 | 1,569,958 | +0.01(+0.06%) |
May 27, 2015 | 25.44 | 25.95 | 25.40 | 25.89 | 2,776,018 | +0.49(+1.94%) |
May 26, 2015 | 25.64 | 25.65 | 25.36 | 25.39 | 1,392,480 | -0.29(-1.12%) |
May 22, 2015 | 25.73 | 25.68 | 25.68 | 25.68 | 1,166,818 | -0.01(-0.03%) |
May 21, 2015 | 25.63 | 26.01 | 25.59 | 25.69 | 2,985,339 | -0.01(-0.03%) |
May 20, 2015 | 25.72 | 25.84 | 25.48 | 25.70 | 1,701,246 | -0.02(-0.09%) |
May 19, 2015 | 25.89 | 25.93 | 25.59 | 25.72 | 1,445,233 | -0.01(-0.03%) |
May 18, 2015 | 25.36 | 25.78 | 25.36 | 25.72 | 3,240,708 | +0.36(+1.42%) |
May 15, 2015 | 25.64 | 25.76 | 25.26 | 25.36 | 1,843,588 | -0.26(-1.03%) |
May 14, 2015 | 25.65 | 25.70 | 25.48 | 25.63 | 1,402,334 | +0.10(+0.37%) |
May 13, 2015 | 25.34 | 25.60 | 25.31 | 25.53 | 1,846,030 | +0.13(+0.52%) |
May 12, 2015 | 25.51 | 25.64 | 25.34 | 25.40 | 2,330,838 | -0.21(-0.83%) |
May 11, 2015 | 25.49 | 25.74 | 25.47 | 25.61 | 1,299,184 | +0.15(+0.58%) |
May 08, 2015 | 25.56 | 25.68 | 25.28 | 25.47 | 2,231,314 | +0.01(+0.06%) |
May 07, 2015 | 25.41 | 25.60 | 25.29 | 25.45 | 2,852,332 | +0.02(+0.09%) |
May 06, 2015 | 25.63 | 25.72 | 25.28 | 25.43 | 2,231,413 | -0.07(-0.26%) |
May 05, 2015 | 25.51 | 25.75 | 25.40 | 25.50 | 1,578,138 | -0.07(-0.26%) |
May 04, 2015 | 25.31 | 25.59 | 25.30 | 25.56 | 1,933,611 | +0.32(+1.25%) |
May 01, 2015 | 25.29 | 25.47 | 25.16 | 25.25 | 2,581,302 | +0.14(+0.56%) |
Apr 30, 2015 | 25.22 | 25.65 | 25.01 | 25.11 | 3,371,200 | +0.07(+0.29%) |
Apr 29, 2015 | 24.97 | 25.31 | 24.77 | 25.03 | 2,554,543 | +0.20(+0.80%) |
Apr 28, 2015 | 24.55 | 24.92 | 24.51 | 24.84 | 1,672,064 | +0.27(+1.11%) |
Apr 27, 2015 | 24.80 | 24.87 | 24.51 | 24.56 | 1,924,828 | -0.19(-0.77%) |
Apr 24, 2015 | 24.70 | 24.82 | 24.59 | 24.75 | 1,373,055 | -0.01(-0.06%) |
Apr 23, 2015 | 24.63 | 24.81 | 24.49 | 24.77 | 1,287,816 | +0.14(+0.55%) |
Apr 22, 2015 | 24.35 | 24.71 | 24.17 | 24.63 | 1,907,633 | +0.29(+1.17%) |
Apr 21, 2015 | 24.55 | 24.66 | 24.20 | 24.35 | 1,305,993 | -0.18(-0.72%) |
Apr 20, 2015 | 24.57 | 24.66 | 24.46 | 24.52 | 1,240,919 | +0.03(+0.12%) |
Apr 17, 2015 | 24.68 | 24.74 | 24.36 | 24.49 | 1,557,668 | -0.39(-1.59%) |
Apr 16, 2015 | 24.91 | 24.98 | 24.69 | 24.89 | 1,448,575 | -0.10(-0.38%) |
Apr 15, 2015 | 24.73 | 25.06 | 24.68 | 24.98 | 1,956,874 | +0.30(+1.21%) |
Apr 14, 2015 | 24.79 | 24.98 | 24.55 | 24.68 | 1,578,423 | -0.14(-0.56%) |
Apr 13, 2015 | 24.71 | 24.98 | 24.60 | 24.82 | 1,856,907 | +0.04(+0.18%) |
Apr 10, 2015 | 24.68 | 24.79 | 24.51 | 24.78 | 1,965,745 | +0.07(+0.30%) |
Apr 09, 2015 | 24.35 | 24.74 | 24.26 | 24.71 | 1,655,858 | +0.36(+1.47%) |
Apr 08, 2015 | 24.33 | 24.46 | 24.21 | 24.35 | 2,015,021 | +0.07(+0.27%) |
Apr 07, 2015 | 24.52 | 24.65 | 24.27 | 24.28 | 1,547,757 | -0.25(-1.01%) |
Apr 06, 2015 | 24.33 | 24.68 | 24.25 | 24.53 | 1,524,680 | -0.10(-0.39%) |
Apr 02, 2015 | 24.42 | 24.63 | 24.63 | 24.63 | 1,382,027 | +0.21(+0.87%) |
Apr 01, 2015 | 24.63 | 24.63 | 24.36 | 24.41 | 1,092,031 | -0.26(-1.04%) |
Mar 31, 2015 | 24.50 | 24.82 | 24.44 | 24.67 | 2,257,839 | +0.07(+0.27%) |
Mar 30, 2015 | 24.39 | 24.71 | 24.38 | 24.60 | 1,512,865 | +0.33(+1.36%) |
Mar 27, 2015 | 24.34 | 24.39 | 24.13 | 24.27 | 1,358,515 | -0.12(-0.48%) |
Mar 26, 2015 | 24.29 | 24.46 | 24.19 | 24.39 | 1,740,423 | +0.06(+0.24%) |
Mar 25, 2015 | 24.44 | 24.52 | 24.30 | 24.33 | 2,123,073 | -0.07(-0.30%) |
Mar 24, 2015 | 24.79 | 24.86 | 24.41 | 24.41 | 2,008,753 | -0.40(-1.62%) |
Mar 23, 2015 | 24.91 | 25.21 | 24.81 | 24.81 | 1,501,744 | -0.07(-0.29%) |
Mar 20, 2015 | 24.62 | 25.01 | 24.52 | 24.88 | 2,609,904 | +0.43(+1.77%) |
Mar 19, 2015 | 24.67 | 24.70 | 24.19 | 24.45 | 1,276,753 | -0.25(-1.01%) |
Mar 18, 2015 | 24.67 | 25.15 | 24.51 | 24.70 | 2,520,313 | -0.03(-0.12%) |
Mar 17, 2015 | 24.66 | 24.87 | 24.57 | 24.73 | 1,485,951 | -0.08(-0.32%) |
Mar 16, 2015 | 24.44 | 24.86 | 24.33 | 24.81 | 2,592,462 | +0.48(+1.95%) |
Mar 13, 2015 | 24.50 | 24.82 | 24.06 | 24.33 | 4,093,726 | -0.15(-0.63%) |
Mar 12, 2015 | 24.20 | 24.50 | 24.17 | 24.49 | 1,823,344 | +0.39(+1.61%) |
Mar 11, 2015 | 24.06 | 24.16 | 23.92 | 24.10 | 2,868,300 | +0.13(+0.55%) |
Mar 10, 2015 | 24.31 | 24.38 | 23.97 | 23.97 | 2,561,267 | -0.66(-2.67%) |
Mar 09, 2015 | 24.80 | 24.83 | 24.57 | 24.63 | 2,528,270 | -0.21(-0.85%) |
Mar 06, 2015 | 24.61 | 25.35 | 24.61 | 24.84 | 3,808,397 | +0.30(+1.22%) |
Mar 05, 2015 | 24.57 | 24.70 | 24.43 | 24.54 | 1,591,441 | +0.06(+0.24%) |
Mar 04, 2015 | 24.50 | 24.59 | 24.34 | 24.48 | 1,765,463 | -0.16(-0.65%) |
Mar 03, 2015 | 24.54 | 24.76 | 24.43 | 24.64 | 2,074,286 | -0.12(-0.50%) |