Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.53 | 25.56 | 25.11 | 25.33 | 129,544 | -0.73(-2.78%) |
May 28, 2015 | 25.88 | 26.11 | 25.68 | 26.05 | 103,940 | -0.39(-1.49%) |
May 27, 2015 | 25.77 | 26.47 | 25.75 | 26.45 | 123,214 | +0.48(+1.85%) |
May 26, 2015 | 26.19 | 26.23 | 25.86 | 25.97 | 117,761 | -0.48(-1.81%) |
May 22, 2015 | 26.45 | 26.45 | 26.45 | 0 | -0.27(-1.01%) | |
May 21, 2015 | 26.73 | 26.43 | 26.72 | 859,850 | +0.21(+0.81%) | |
May 20, 2015 | 26.40 | 26.60 | 26.35 | 26.50 | 181,790 | +0.16(+0.63%) |
May 19, 2015 | 26.28 | 26.47 | 26.22 | 26.34 | 127,309 | +0.43(+1.68%) |
May 18, 2015 | 25.77 | 25.99 | 25.77 | 25.91 | 144,778 | -0.34(-1.31%) |
May 15, 2015 | 26.05 | 26.25 | 25.91 | 26.25 | 110,262 | +0.18(+0.69%) |
May 14, 2015 | 25.80 | 26.08 | 25.74 | 26.07 | 162,630 | +0.41(+1.60%) |
May 13, 2015 | 25.63 | 25.83 | 25.50 | 25.66 | 851,457 | +0.68(+2.72%) |
May 12, 2015 | 24.98 | 25.04 | 24.86 | 24.98 | 75,820 | +0.05(+0.20%) |
May 11, 2015 | 24.93 | 25.04 | 24.81 | 24.93 | 80,034 | -0.45(-1.77%) |
May 08, 2015 | 25.02 | 25.53 | 25.00 | 25.38 | 83,605 | +0.24(+0.95%) |
May 07, 2015 | 25.50 | 25.50 | 25.02 | 25.14 | 80,543 | +0.26(+1.05%) |
May 06, 2015 | 24.53 | 25.45 | 24.46 | 24.88 | 105,860 | +0.05(+0.19%) |
May 05, 2015 | 25.11 | 25.20 | 24.72 | 24.83 | 274,808 | -0.43(-1.69%) |
May 04, 2015 | 25.57 | 25.70 | 25.26 | 25.26 | 95,898 | -0.29(-1.14%) |
May 01, 2015 | 25.55 | 25.28 | 25.55 | 77,843 | +0.37(+1.47%) | |
Apr 30, 2015 | 25.19 | 25.47 | 25.11 | 25.18 | 119,532 | +0.31(+1.25%) |
Apr 29, 2015 | 24.73 | 24.98 | 24.56 | 24.87 | 112,858 | +0.14(+0.59%) |
Apr 28, 2015 | 24.75 | 24.82 | 24.57 | 24.73 | 111,493 | -0.45(-1.81%) |
Apr 27, 2015 | 25.43 | 25.50 | 25.18 | 25.18 | 100,377 | +0.36(+1.45%) |
Apr 24, 2015 | 24.83 | 24.90 | 24.63 | 24.82 | 167,971 | -0.38(-1.51%) |
Apr 23, 2015 | 24.85 | 25.26 | 24.84 | 25.20 | 364,432 | -0.15(-0.59%) |
Apr 22, 2015 | 25.30 | 25.35 | 25.02 | 25.35 | 221,303 | +0.05(+0.20%) |
Apr 21, 2015 | 25.42 | 25.49 | 25.26 | 25.30 | 445,861 | -0.34(-1.33%) |
Apr 20, 2015 | 25.36 | 25.64 | 25.29 | 25.64 | 112,686 | +0.20(+0.79%) |
Apr 17, 2015 | 25.39 | 25.44 | 25.24 | 25.44 | 152,845 | -0.53(-2.04%) |
Apr 16, 2015 | 25.88 | 25.99 | 25.64 | 25.97 | 297,932 | -0.01(-0.04%) |
Apr 15, 2015 | 25.87 | 26.04 | 25.78 | 25.98 | 244,778 | +0.10(+0.39%) |
Apr 14, 2015 | 25.68 | 25.90 | 25.62 | 25.88 | 110,276 | +0.13(+0.50%) |
Apr 13, 2015 | 25.95 | 26.04 | 25.66 | 25.75 | 100,139 | -0.22(-0.85%) |
Apr 10, 2015 | 25.94 | 26.01 | 25.88 | 25.97 | 104,867 | -0.07(-0.27%) |
Apr 09, 2015 | 26.18 | 26.19 | 25.95 | 26.04 | 83,286 | -0.06(-0.23%) |
Apr 08, 2015 | 26.40 | 26.43 | 26.00 | 26.10 | 128,396 | -0.07(-0.27%) |
Apr 07, 2015 | 26.38 | 26.44 | 26.16 | 26.17 | 286,976 | -0.15(-0.57%) |
Apr 06, 2015 | 26.08 | 26.48 | 26.08 | 26.32 | 120,533 | +0.19(+0.73%) |
Apr 02, 2015 | 26.13 | 26.13 | 26.13 | 0 | +0.44(+1.71%) | |
Apr 01, 2015 | 25.78 | 25.81 | 25.55 | 25.69 | 81,568 | +0.45(+1.78%) |
Mar 31, 2015 | 25.30 | 25.44 | 25.16 | 25.24 | 127,913 | -0.51(-1.98%) |
Mar 30, 2015 | 25.75 | 25.80 | 25.70 | 25.75 | 91,092 | -0.00(-0.02%) |
Mar 27, 2015 | 25.58 | 25.78 | 25.52 | 25.75 | 149,152 | +0.40(+1.60%) |
Mar 26, 2015 | 25.33 | 25.39 | 25.12 | 25.35 | 199,435 | -0.41(-1.59%) |
Mar 25, 2015 | 25.93 | 26.00 | 25.76 | 25.76 | 110,430 | -0.13(-0.50%) |
Mar 24, 2015 | 25.78 | 25.93 | 25.70 | 25.89 | 226,066 | +0.23(+0.90%) |
Mar 23, 2015 | 25.73 | 25.75 | 25.52 | 25.66 | 194,800 | -0.12(-0.47%) |
Mar 20, 2015 | 25.60 | 25.98 | 25.45 | 25.78 | 222,676 | +0.91(+3.66%) |
Mar 19, 2015 | 24.79 | 24.91 | 24.77 | 24.87 | 85,153 | -0.32(-1.27%) |
Mar 18, 2015 | 24.94 | 25.34 | 24.80 | 25.19 | 158,706 | +0.07(+0.28%) |
Mar 17, 2015 | 25.06 | 25.12 | 24.89 | 25.12 | 652,214 | -0.12(-0.48%) |
Mar 16, 2015 | 25.06 | 25.28 | 25.02 | 25.24 | 221,530 | +0.51(+2.06%) |
Mar 13, 2015 | 24.46 | 24.74 | 24.44 | 24.73 | 608,968 | +0.04(+0.16%) |
Mar 12, 2015 | 24.48 | 24.69 | 24.48 | 24.69 | 125,727 | +0.55(+2.26%) |
Mar 11, 2015 | 24.06 | 24.32 | 23.97 | 24.14 | 103,757 | +0.07(+0.27%) |
Mar 10, 2015 | 24.28 | 24.36 | 24.01 | 24.08 | 159,409 | -0.83(-3.33%) |
Mar 09, 2015 | 24.90 | 24.95 | 24.78 | 24.91 | 246,595 | +0.21(+0.85%) |
Mar 06, 2015 | 24.74 | 24.90 | 24.59 | 24.70 | 93,802 | -0.30(-1.22%) |
Mar 05, 2015 | 25.09 | 25.13 | 24.97 | 25.00 | 137,925 | -0.05(-0.22%) |
Mar 04, 2015 | 25.00 | 24.92 | 25.06 | 118,496 | +0.05(+0.22%) | |
Mar 03, 2015 | 25.12 | 25.12 | 24.82 | 25.00 | 94,765 | -0.19(-0.73%) |