Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.09 | 26.10 | 25.81 | 25.92 | 20,245 | -0.23(-0.88%) |
May 28, 2015 | 26.14 | 26.27 | 26.00 | 26.15 | 42,332 | -0.13(-0.51%) |
May 27, 2015 | 26.15 | 26.31 | 26.11 | 26.28 | 15,429 | +0.25(+0.98%) |
May 26, 2015 | 26.00 | 26.14 | 25.96 | 26.03 | 21,398 | +0.09(+0.34%) |
May 22, 2015 | 25.94 | 25.94 | 25.94 | 0 | -0.25(-0.95%) | |
May 21, 2015 | 26.07 | 26.22 | 26.02 | 26.19 | 497,996 | +0.40(+1.55%) |
May 20, 2015 | 26.02 | 26.02 | 25.68 | 25.79 | 7,563 | +0.55(+2.20%) |
May 19, 2015 | 25.25 | 25.33 | 25.19 | 25.23 | 25,926 | +0.04(+0.18%) |
May 18, 2015 | 25.18 | 25.21 | 25.14 | 25.19 | 21,847 | +0.07(+0.28%) |
May 15, 2015 | 24.93 | 25.39 | 24.89 | 25.12 | 11,123 | +0.32(+1.29%) |
May 14, 2015 | 24.53 | 24.80 | 24.53 | 24.80 | 33,627 | +0.17(+0.69%) |
May 13, 2015 | 24.40 | 24.83 | 24.40 | 24.63 | 17,442 | +0.53(+2.20%) |
May 12, 2015 | 24.04 | 24.12 | 24.01 | 24.10 | 195,495 | -0.32(-1.31%) |
May 11, 2015 | 24.52 | 24.52 | 24.33 | 24.42 | 20,011 | -0.12(-0.49%) |
May 08, 2015 | 24.15 | 24.56 | 24.15 | 24.54 | 19,983 | +1.55(+6.77%) |
May 07, 2015 | 22.80 | 23.25 | 22.80 | 22.98 | 320,851 | +0.43(+1.93%) |
May 06, 2015 | 22.60 | 22.61 | 22.39 | 22.55 | 28,148 | -0.09(-0.40%) |
May 05, 2015 | 22.55 | 22.85 | 22.51 | 22.64 | 18,229 | +0.41(+1.84%) |
May 04, 2015 | 22.23 | 22.24 | 22.08 | 22.23 | 23,964 | +0.03(+0.14%) |
May 01, 2015 | 22.17 | 22.24 | 21.99 | 22.20 | 112,409 | +0.01(+0.05%) |
Apr 30, 2015 | 22.18 | 22.31 | 22.02 | 22.19 | 77,864 | -0.73(-3.18%) |
Apr 29, 2015 | 22.86 | 22.99 | 22.78 | 22.92 | 121,104 | +0.19(+0.84%) |
Apr 28, 2015 | 22.37 | 22.73 | 22.33 | 22.73 | 300,158 | +0.20(+0.88%) |
Apr 27, 2015 | 22.50 | 22.64 | 22.47 | 22.53 | 82,166 | +0.25(+1.13%) |
Apr 24, 2015 | 22.00 | 22.42 | 21.90 | 22.28 | 167,329 | +0.35(+1.57%) |
Apr 23, 2015 | 21.50 | 21.99 | 21.48 | 21.93 | 126,730 | -0.59(-2.60%) |
Apr 22, 2015 | 22.55 | 22.61 | 22.43 | 22.52 | 48,070 | -0.10(-0.44%) |
Apr 21, 2015 | 22.57 | 22.70 | 22.52 | 22.62 | 10,440 | +0.20(+0.89%) |
Apr 20, 2015 | 22.24 | 22.45 | 22.23 | 22.42 | 19,600 | +0.00(+0.00%) |
Apr 17, 2015 | 22.49 | 22.49 | 22.24 | 22.42 | 49,247 | -0.31(-1.36%) |
Apr 16, 2015 | 22.64 | 22.75 | 22.53 | 22.73 | 28,232 | +0.05(+0.22%) |
Apr 15, 2015 | 22.60 | 22.69 | 22.45 | 22.68 | 22,322 | -0.03(-0.13%) |
Apr 14, 2015 | 22.67 | 22.74 | 22.61 | 22.71 | 35,128 | -0.07(-0.31%) |
Apr 13, 2015 | 22.73 | 22.83 | 22.63 | 22.78 | 107,563 | -0.28(-1.21%) |
Apr 10, 2015 | 22.92 | 23.06 | 22.88 | 23.06 | 14,905 | +0.00(+0.00%) |
Apr 09, 2015 | 23.06 | 23.14 | 23.02 | 23.06 | 13,662 | +0.41(+1.81%) |
Apr 08, 2015 | 22.73 | 22.75 | 22.52 | 22.65 | 36,972 | +0.16(+0.71%) |
Apr 07, 2015 | 22.57 | 22.58 | 22.42 | 22.49 | 50,932 | -0.07(-0.31%) |
Apr 06, 2015 | 22.39 | 22.81 | 22.39 | 22.56 | 32,171 | +0.13(+0.58%) |
Apr 02, 2015 | 22.43 | 22.43 | 22.43 | 0 | +0.30(+1.36%) | |
Apr 01, 2015 | 22.23 | 22.34 | 22.10 | 22.13 | 70,483 | +0.03(+0.14%) |
Mar 31, 2015 | 22.01 | 22.20 | 22.00 | 22.10 | 22,349 | -0.17(-0.79%) |
Mar 30, 2015 | 22.23 | 22.50 | 22.15 | 22.27 | 15,433 | -0.03(-0.11%) |
Mar 27, 2015 | 22.52 | 22.52 | 22.30 | 22.30 | 10,748 | -0.24(-1.06%) |
Mar 26, 2015 | 22.83 | 22.43 | 22.54 | 31,493 | -0.68(-2.93%) | |
Mar 25, 2015 | 23.38 | 23.38 | 23.13 | 23.22 | 21,636 | -0.25(-1.07%) |
Mar 24, 2015 | 23.50 | 23.52 | 23.43 | 23.47 | 24,587 | -0.03(-0.13%) |
Mar 23, 2015 | 23.57 | 23.59 | 23.36 | 23.50 | 40,976 | -0.23(-0.97%) |
Mar 20, 2015 | 23.39 | 23.79 | 23.39 | 23.73 | 18,888 | +0.44(+1.89%) |
Mar 19, 2015 | 23.35 | 23.39 | 23.20 | 23.29 | 9,894 | -0.12(-0.51%) |
Mar 18, 2015 | 22.72 | 23.45 | 22.68 | 23.41 | 26,624 | +0.63(+2.77%) |
Mar 17, 2015 | 22.46 | 22.81 | 22.46 | 22.78 | 16,018 | +0.03(+0.13%) |
Mar 16, 2015 | 22.48 | 22.78 | 22.48 | 22.75 | 18,964 | +0.29(+1.29%) |
Mar 13, 2015 | 22.16 | 22.46 | 22.16 | 22.46 | 16,323 | +0.11(+0.47%) |
Mar 12, 2015 | 22.43 | 22.58 | 22.24 | 22.36 | 16,075 | +0.18(+0.83%) |
Mar 11, 2015 | 22.35 | 22.35 | 22.14 | 22.17 | 15,947 | -0.52(-2.29%) |
Mar 10, 2015 | 22.60 | 22.70 | 22.59 | 22.69 | 7,909 | -0.41(-1.77%) |
Mar 09, 2015 | 23.06 | 23.15 | 22.92 | 23.10 | 21,230 | -0.13(-0.56%) |
Mar 06, 2015 | 23.24 | 23.27 | 23.13 | 23.23 | 18,083 | -0.50(-2.11%) |
Mar 05, 2015 | 23.59 | 23.76 | 23.57 | 23.73 | 6,258 | +0.68(+2.95%) |
Mar 04, 2015 | 23.06 | 23.16 | 23.00 | 23.05 | 30,143 | -0.48(-2.04%) |
Mar 03, 2015 | 23.65 | 23.49 | 23.53 | 216,356 | +0.09(+0.38%) |