Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.36 | 25.38 | 25.10 | 25.18 | 276,356 | -0.32(-1.25%) |
May 28, 2015 | 25.49 | 25.56 | 25.37 | 25.50 | 353,538 | -0.13(-0.51%) |
May 27, 2015 | 25.45 | 25.64 | 25.43 | 25.63 | 65,009 | +0.18(+0.71%) |
May 26, 2015 | 25.68 | 25.68 | 25.38 | 25.45 | 76,124 | -0.34(-1.30%) |
May 22, 2015 | 25.85 | 25.79 | 25.79 | 25.79 | 112,000 | -0.18(-0.71%) |
May 21, 2015 | 25.91 | 25.99 | 25.84 | 25.97 | 341,210 | -0.15(-0.57%) |
May 20, 2015 | 26.19 | 26.20 | 26.03 | 26.12 | 105,814 | -0.50(-1.88%) |
May 19, 2015 | 26.65 | 26.67 | 26.58 | 26.62 | 111,882 | -0.01(-0.04%) |
May 18, 2015 | 26.60 | 26.67 | 26.53 | 26.63 | 166,740 | -0.12(-0.45%) |
May 15, 2015 | 26.53 | 26.75 | 26.53 | 26.75 | 156,160 | +0.24(+0.91%) |
May 14, 2015 | 26.41 | 26.52 | 26.36 | 26.51 | 101,059 | +0.25(+0.95%) |
May 13, 2015 | 26.31 | 26.38 | 26.22 | 26.26 | 355,024 | +0.29(+1.12%) |
May 12, 2015 | 25.98 | 26.01 | 25.88 | 25.97 | 93,043 | -0.12(-0.46%) |
May 11, 2015 | 26.14 | 26.21 | 26.08 | 26.09 | 61,090 | -0.11(-0.42%) |
May 08, 2015 | 26.12 | 26.24 | 26.11 | 26.20 | 119,288 | +0.52(+2.02%) |
May 07, 2015 | 25.52 | 25.69 | 25.51 | 25.68 | 79,003 | +0.16(+0.63%) |
May 06, 2015 | 25.72 | 25.72 | 25.44 | 25.52 | 78,083 | -0.09(-0.35%) |
May 05, 2015 | 25.85 | 25.85 | 25.55 | 25.61 | 98,850 | -0.26(-1.01%) |
May 04, 2015 | 25.81 | 25.87 | 25.78 | 25.87 | 106,187 | +0.06(+0.23%) |
May 01, 2015 | 25.64 | 25.81 | 25.64 | 25.81 | 195,236 | +0.16(+0.62%) |
Apr 30, 2015 | 25.78 | 25.79 | 25.61 | 25.65 | 129,988 | -0.32(-1.23%) |
Apr 29, 2015 | 25.93 | 26.07 | 25.85 | 25.97 | 175,852 | -0.14(-0.54%) |
Apr 28, 2015 | 26.02 | 26.11 | 25.90 | 26.11 | 119,063 | -0.03(-0.11%) |
Apr 27, 2015 | 26.22 | 26.27 | 26.12 | 26.14 | 231,251 | +0.14(+0.54%) |
Apr 24, 2015 | 26.01 | 26.07 | 25.89 | 26.00 | 175,284 | +0.03(+0.12%) |
Apr 23, 2015 | 25.70 | 26.00 | 25.70 | 25.97 | 249,429 | +0.14(+0.54%) |
Apr 22, 2015 | 25.88 | 25.88 | 25.71 | 25.83 | 107,439 | +0.07(+0.27%) |
Apr 21, 2015 | 25.73 | 25.81 | 25.68 | 25.76 | 395,518 | +0.35(+1.38%) |
Apr 20, 2015 | 25.44 | 25.49 | 25.37 | 25.41 | 303,656 | +0.13(+0.51%) |
Apr 17, 2015 | 25.40 | 25.40 | 25.16 | 25.28 | 225,704 | -0.50(-1.94%) |
Apr 16, 2015 | 25.72 | 25.86 | 25.68 | 25.78 | 359,276 | -0.01(-0.04%) |
Apr 15, 2015 | 25.73 | 25.82 | 25.64 | 25.79 | 116,646 | +0.08(+0.31%) |
Apr 14, 2015 | 25.70 | 25.73 | 25.65 | 25.71 | 70,954 | +0.16(+0.63%) |
Apr 13, 2015 | 25.59 | 25.65 | 25.50 | 25.55 | 129,006 | -0.18(-0.70%) |
Apr 10, 2015 | 25.63 | 25.73 | 25.61 | 25.73 | 119,659 | +0.14(+0.55%) |
Apr 09, 2015 | 25.54 | 25.60 | 25.48 | 25.59 | 164,377 | +0.07(+0.26%) |
Apr 08, 2015 | 25.57 | 25.61 | 25.43 | 25.52 | 72,542 | +0.09(+0.37%) |
Apr 07, 2015 | 25.44 | 25.56 | 25.42 | 25.43 | 142,274 | -0.06(-0.24%) |
Apr 06, 2015 | 25.25 | 25.61 | 25.25 | 25.49 | 107,688 | +0.25(+0.99%) |
Apr 02, 2015 | 25.09 | 25.24 | 25.24 | 25.24 | 280,000 | +0.32(+1.28%) |
Apr 01, 2015 | 25.01 | 25.01 | 24.76 | 24.92 | 212,014 | +0.03(+0.12%) |
Mar 31, 2015 | 24.85 | 24.99 | 24.80 | 24.89 | 144,926 | -0.33(-1.31%) |
Mar 30, 2015 | 25.19 | 25.29 | 25.18 | 25.22 | 111,604 | +0.07(+0.28%) |
Mar 27, 2015 | 25.19 | 25.19 | 25.10 | 25.15 | 62,073 | +0.00(+0.00%) |
Mar 26, 2015 | 25.20 | 25.20 | 24.90 | 25.15 | 149,073 | -0.21(-0.83%) |
Mar 25, 2015 | 25.68 | 25.68 | 25.32 | 25.36 | 100,039 | -0.27(-1.05%) |
Mar 24, 2015 | 25.61 | 25.73 | 25.58 | 25.63 | 124,920 | +0.08(+0.31%) |
Mar 23, 2015 | 25.59 | 25.61 | 25.44 | 25.55 | 141,762 | +0.01(+0.04%) |
Mar 20, 2015 | 25.50 | 25.67 | 25.38 | 25.54 | 136,586 | +0.41(+1.63%) |
Mar 19, 2015 | 25.15 | 25.20 | 25.06 | 25.13 | 106,999 | -0.22(-0.87%) |
Mar 18, 2015 | 24.82 | 25.45 | 24.80 | 25.35 | 69,148 | +0.53(+2.14%) |
Mar 17, 2015 | 24.74 | 24.86 | 24.68 | 24.82 | 42,274 | -0.10(-0.40%) |
Mar 16, 2015 | 24.74 | 24.95 | 24.74 | 24.92 | 79,718 | +0.32(+1.30%) |
Mar 13, 2015 | 24.52 | 24.61 | 24.45 | 24.60 | 89,731 | -0.12(-0.49%) |
Mar 12, 2015 | 24.78 | 24.78 | 24.65 | 24.72 | 158,453 | +0.21(+0.85%) |
Mar 11, 2015 | 24.52 | 24.63 | 24.43 | 24.51 | 78,074 | -0.03(-0.11%) |
Mar 10, 2015 | 24.73 | 24.74 | 24.53 | 24.54 | 115,970 | -0.49(-1.96%) |
Mar 09, 2015 | 24.97 | 25.04 | 24.93 | 25.03 | 50,037 | +0.07(+0.28%) |
Mar 06, 2015 | 25.18 | 25.21 | 24.92 | 24.96 | 95,919 | -0.41(-1.62%) |
Mar 05, 2015 | 25.32 | 25.44 | 25.30 | 25.37 | 110,145 | +0.07(+0.28%) |
Mar 04, 2015 | 25.27 | 25.33 | 25.09 | 25.30 | 241,258 | -0.06(-0.24%) |
Mar 03, 2015 | 25.55 | 25.55 | 25.36 | 25.36 | 160,714 | -0.22(-0.86%) |