Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.40 | 25.44 | 24.90 | 24.99 | 302,803 | -0.50(-1.95%) |
May 28, 2015 | 25.47 | 25.54 | 25.20 | 25.48 | 199,156 | -0.07(-0.29%) |
May 27, 2015 | 25.40 | 25.68 | 25.25 | 25.55 | 221,932 | +0.16(+0.64%) |
May 26, 2015 | 25.86 | 25.87 | 25.38 | 25.39 | 302,668 | -0.60(-2.32%) |
May 22, 2015 | 26.28 | 25.99 | 25.99 | 25.99 | 249,840 | -0.30(-1.14%) |
May 21, 2015 | 26.07 | 26.57 | 25.91 | 26.29 | 344,980 | +0.26(+1.00%) |
May 20, 2015 | 25.97 | 26.19 | 25.73 | 26.03 | 317,854 | +0.09(+0.34%) |
May 19, 2015 | 26.01 | 26.15 | 25.68 | 25.94 | 378,744 | -0.12(-0.47%) |
May 18, 2015 | 25.60 | 26.22 | 25.37 | 26.07 | 352,351 | +0.37(+1.46%) |
May 15, 2015 | 26.14 | 26.16 | 25.35 | 25.69 | 507,500 | -0.53(-2.02%) |
May 14, 2015 | 25.79 | 26.43 | 25.51 | 26.22 | 385,452 | +0.45(+1.74%) |
May 13, 2015 | 26.03 | 26.03 | 25.38 | 25.77 | 608,784 | -0.23(-0.88%) |
May 12, 2015 | 25.87 | 26.57 | 24.42 | 26.00 | 1,492,431 | +2.42(+10.24%) |
May 11, 2015 | 23.50 | 23.74 | 23.44 | 23.59 | 744,536 | +0.07(+0.28%) |
May 08, 2015 | 23.81 | 23.88 | 23.30 | 23.52 | 517,328 | -0.09(-0.38%) |
May 07, 2015 | 23.74 | 23.79 | 23.50 | 23.61 | 199,620 | -0.06(-0.27%) |
May 06, 2015 | 23.62 | 23.88 | 23.42 | 23.68 | 339,202 | +0.17(+0.73%) |
May 05, 2015 | 23.37 | 23.65 | 23.20 | 23.50 | 443,641 | +0.09(+0.38%) |
May 04, 2015 | 23.62 | 23.90 | 23.38 | 23.42 | 439,371 | -0.20(-0.86%) |
May 01, 2015 | 23.96 | 24.26 | 23.61 | 23.62 | 418,796 | -0.28(-1.19%) |
Apr 30, 2015 | 24.40 | 24.48 | 23.80 | 23.90 | 290,816 | -0.61(-2.49%) |
Apr 29, 2015 | 24.76 | 24.76 | 24.36 | 24.51 | 163,553 | -0.31(-1.25%) |
Apr 28, 2015 | 24.60 | 24.87 | 24.50 | 24.82 | 247,399 | +0.26(+1.06%) |
Apr 27, 2015 | 24.54 | 24.86 | 24.30 | 24.56 | 204,074 | +0.06(+0.23%) |
Apr 24, 2015 | 25.03 | 25.03 | 24.35 | 24.51 | 484,957 | -0.40(-1.60%) |
Apr 23, 2015 | 24.68 | 24.99 | 24.64 | 24.90 | 432,505 | +0.14(+0.56%) |
Apr 22, 2015 | 24.72 | 24.85 | 24.56 | 24.77 | 284,789 | +0.10(+0.40%) |
Apr 21, 2015 | 24.77 | 24.77 | 24.52 | 24.67 | 332,737 | +0.01(+0.03%) |
Apr 20, 2015 | 24.65 | 24.88 | 24.49 | 24.66 | 383,180 | +0.18(+0.73%) |
Apr 17, 2015 | 24.68 | 24.81 | 24.38 | 24.48 | 456,183 | -0.41(-1.67%) |
Apr 16, 2015 | 24.96 | 25.01 | 24.81 | 24.90 | 228,316 | -0.11(-0.46%) |
Apr 15, 2015 | 25.04 | 25.14 | 24.94 | 25.01 | 499,067 | +0.10(+0.39%) |
Apr 14, 2015 | 25.10 | 25.29 | 24.86 | 24.91 | 376,895 | -0.16(-0.65%) |
Apr 13, 2015 | 24.99 | 25.17 | 24.87 | 25.07 | 227,306 | +0.12(+0.49%) |
Apr 10, 2015 | 24.95 | 25.02 | 24.83 | 24.95 | 200,776 | +0.15(+0.59%) |
Apr 09, 2015 | 24.90 | 25.13 | 24.58 | 24.81 | 110,446 | -0.06(-0.23%) |
Apr 08, 2015 | 24.77 | 24.98 | 24.70 | 24.86 | 236,670 | +0.06(+0.23%) |
Apr 07, 2015 | 25.11 | 25.11 | 24.76 | 24.81 | 242,026 | -0.31(-1.23%) |
Apr 06, 2015 | 24.94 | 25.22 | 24.94 | 25.12 | 266,634 | +0.05(+0.19%) |
Apr 02, 2015 | 25.25 | 25.07 | 25.07 | 25.07 | 300,988 | -0.20(-0.77%) |
Apr 01, 2015 | 25.01 | 25.31 | 24.85 | 25.26 | 214,243 | +0.15(+0.62%) |
Mar 31, 2015 | 25.18 | 25.19 | 24.78 | 25.11 | 422,802 | -0.07(-0.29%) |
Mar 30, 2015 | 24.49 | 25.31 | 24.49 | 25.18 | 276,869 | +0.80(+3.27%) |
Mar 27, 2015 | 24.49 | 24.58 | 24.29 | 24.38 | 219,949 | -0.10(-0.40%) |
Mar 26, 2015 | 24.69 | 24.72 | 24.43 | 24.48 | 166,253 | -0.22(-0.89%) |
Mar 25, 2015 | 25.21 | 25.25 | 24.70 | 24.70 | 239,059 | -0.45(-1.78%) |
Mar 24, 2015 | 24.90 | 25.22 | 24.85 | 25.15 | 239,758 | +0.16(+0.65%) |
Mar 23, 2015 | 24.81 | 25.12 | 24.61 | 24.99 | 213,810 | +0.15(+0.62%) |
Mar 20, 2015 | 24.51 | 24.91 | 24.23 | 24.83 | 421,605 | +0.48(+1.97%) |
Mar 19, 2015 | 24.27 | 24.36 | 23.99 | 24.35 | 193,422 | +0.07(+0.30%) |
Mar 18, 2015 | 24.21 | 24.30 | 23.74 | 24.28 | 282,141 | +0.09(+0.37%) |
Mar 17, 2015 | 23.88 | 24.29 | 23.87 | 24.19 | 410,393 | +0.17(+0.71%) |
Mar 16, 2015 | 24.40 | 24.53 | 23.93 | 24.02 | 382,178 | -0.29(-1.20%) |
Mar 13, 2015 | 24.76 | 24.83 | 24.05 | 24.31 | 359,824 | -0.43(-1.74%) |
Mar 12, 2015 | 24.30 | 24.81 | 24.25 | 24.74 | 366,495 | +0.58(+2.41%) |
Mar 11, 2015 | 24.55 | 24.59 | 24.04 | 24.16 | 408,197 | -0.36(-1.48%) |
Mar 10, 2015 | 24.64 | 24.73 | 24.46 | 24.52 | 140,835 | -0.38(-1.53%) |
Mar 09, 2015 | 24.68 | 25.06 | 24.68 | 24.90 | 256,252 | +0.24(+0.98%) |
Mar 06, 2015 | 25.01 | 25.21 | 24.60 | 24.66 | 164,956 | -0.59(-2.34%) |
Mar 05, 2015 | 25.18 | 25.28 | 24.85 | 25.25 | 127,516 | +0.06(+0.26%) |
Mar 04, 2015 | 25.62 | 25.76 | 25.12 | 25.19 | 199,582 | -0.57(-2.23%) |
Mar 03, 2015 | 25.99 | 26.12 | 25.62 | 25.76 | 382,799 | -0.36(-1.39%) |