Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.82 | 25.82 | 25.43 | 25.52 | 43,200 | -0.34(-1.31%) |
May 28, 2015 | 25.82 | 25.95 | 25.69 | 25.86 | 33,853 | +0.11(+0.43%) |
May 27, 2015 | 25.31 | 25.80 | 25.24 | 25.75 | 39,272 | +0.61(+2.43%) |
May 26, 2015 | 25.42 | 25.42 | 25.02 | 25.14 | 23,344 | -0.52(-2.03%) |
May 22, 2015 | 25.66 | 25.66 | 25.66 | 0 | -0.03(-0.12%) | |
May 21, 2015 | 25.55 | 25.69 | 25.54 | 25.69 | 24,573 | -0.06(-0.23%) |
May 20, 2015 | 25.61 | 25.79 | 25.61 | 25.75 | 26,821 | +0.25(+0.96%) |
May 19, 2015 | 25.55 | 25.62 | 25.45 | 25.50 | 40,293 | +0.10(+0.39%) |
May 18, 2015 | 25.33 | 25.45 | 25.25 | 25.41 | 48,404 | -0.31(-1.22%) |
May 15, 2015 | 25.73 | 25.55 | 25.72 | 115,319 | +0.13(+0.51%) | |
May 14, 2015 | 25.45 | 25.59 | 25.36 | 25.59 | 20,284 | +0.19(+0.75%) |
May 13, 2015 | 25.45 | 25.50 | 25.32 | 25.40 | 25,816 | +0.19(+0.75%) |
May 12, 2015 | 25.19 | 25.28 | 25.13 | 25.21 | 33,474 | -0.35(-1.37%) |
May 11, 2015 | 25.39 | 25.59 | 25.39 | 25.56 | 40,414 | -0.43(-1.65%) |
May 08, 2015 | 25.94 | 26.04 | 25.83 | 25.99 | 23,109 | +0.89(+3.55%) |
May 07, 2015 | 24.94 | 25.10 | 24.94 | 25.10 | 31,778 | +0.23(+0.92%) |
May 06, 2015 | 25.16 | 25.16 | 24.87 | 24.87 | 22,154 | -0.22(-0.88%) |
May 05, 2015 | 25.42 | 25.42 | 24.98 | 25.09 | 35,179 | -0.42(-1.65%) |
May 04, 2015 | 25.64 | 25.73 | 25.47 | 25.51 | 29,360 | -0.22(-0.86%) |
May 01, 2015 | 25.57 | 25.73 | 25.45 | 25.73 | 24,325 | +0.28(+1.10%) |
Apr 30, 2015 | 25.44 | 25.59 | 25.35 | 25.45 | 40,926 | +0.23(+0.91%) |
Apr 29, 2015 | 25.58 | 25.58 | 25.14 | 25.22 | 56,875 | -0.56(-2.17%) |
Apr 28, 2015 | 25.75 | 25.83 | 25.62 | 25.78 | 40,791 | -0.37(-1.41%) |
Apr 27, 2015 | 26.04 | 26.23 | 26.04 | 26.15 | 18,904 | +0.51(+1.99%) |
Apr 24, 2015 | 25.39 | 25.69 | 25.39 | 25.64 | 61,606 | +0.16(+0.63%) |
Apr 23, 2015 | 24.91 | 25.61 | 24.91 | 25.48 | 83,779 | -0.70(-2.69%) |
Apr 22, 2015 | 26.37 | 26.37 | 26.07 | 26.18 | 37,522 | -0.14(-0.55%) |
Apr 21, 2015 | 26.37 | 26.47 | 26.19 | 26.33 | 56,423 | +0.55(+2.13%) |
Apr 20, 2015 | 25.80 | 25.93 | 25.73 | 25.78 | 65,056 | +0.31(+1.22%) |
Apr 17, 2015 | 25.41 | 25.58 | 25.33 | 25.47 | 124,677 | -0.28(-1.09%) |
Apr 16, 2015 | 25.85 | 25.94 | 25.70 | 25.75 | 47,142 | -0.49(-1.87%) |
Apr 15, 2015 | 26.34 | 26.34 | 26.02 | 26.24 | 49,982 | -0.26(-0.98%) |
Apr 14, 2015 | 26.59 | 26.62 | 26.43 | 26.50 | 22,419 | +0.24(+0.91%) |
Apr 13, 2015 | 26.47 | 26.54 | 26.21 | 26.26 | 25,486 | -0.27(-1.02%) |
Apr 10, 2015 | 26.29 | 26.53 | 26.29 | 26.53 | 30,462 | +0.28(+1.07%) |
Apr 09, 2015 | 26.38 | 26.44 | 26.20 | 26.25 | 70,393 | -0.01(-0.04%) |
Apr 08, 2015 | 26.48 | 26.49 | 26.07 | 26.26 | 33,104 | +0.09(+0.34%) |
Apr 07, 2015 | 26.38 | 26.42 | 26.13 | 26.17 | 18,973 | -0.08(-0.30%) |
Apr 06, 2015 | 25.93 | 26.37 | 25.93 | 26.25 | 24,587 | +0.42(+1.63%) |
Apr 02, 2015 | 25.83 | 25.83 | 25.83 | 0 | +0.38(+1.49%) | |
Apr 01, 2015 | 25.45 | 25.51 | 25.34 | 25.45 | 107,720 | +0.29(+1.13%) |
Mar 31, 2015 | 25.06 | 25.26 | 25.01 | 25.16 | 219,475 | -0.52(-2.01%) |
Mar 30, 2015 | 25.46 | 25.72 | 25.46 | 25.68 | 25,170 | +0.80(+3.22%) |
Mar 27, 2015 | 24.71 | 25.03 | 24.71 | 24.88 | 27,278 | +0.09(+0.36%) |
Mar 26, 2015 | 24.57 | 24.87 | 24.45 | 24.79 | 31,405 | -0.18(-0.72%) |
Mar 25, 2015 | 25.18 | 25.26 | 24.91 | 24.97 | 28,646 | -0.04(-0.16%) |
Mar 24, 2015 | 24.94 | 25.05 | 24.85 | 25.01 | 32,962 | -0.12(-0.48%) |
Mar 23, 2015 | 25.03 | 25.13 | 24.96 | 25.13 | 52,861 | -0.07(-0.28%) |
Mar 20, 2015 | 25.09 | 25.32 | 25.06 | 25.20 | 25,132 | +0.77(+3.15%) |
Mar 19, 2015 | 24.51 | 24.54 | 24.33 | 24.43 | 28,598 | -0.55(-2.20%) |
Mar 18, 2015 | 24.49 | 25.04 | 24.45 | 24.98 | 183,994 | +0.33(+1.34%) |
Mar 17, 2015 | 24.70 | 24.70 | 24.51 | 24.65 | 36,152 | -0.21(-0.84%) |
Mar 16, 2015 | 24.75 | 24.96 | 24.74 | 24.86 | 72,445 | +0.43(+1.76%) |
Mar 13, 2015 | 24.27 | 24.51 | 24.27 | 24.43 | 417,996 | -0.40(-1.61%) |
Mar 12, 2015 | 24.60 | 24.83 | 24.56 | 24.83 | 37,800 | +0.67(+2.77%) |
Mar 11, 2015 | 24.20 | 24.28 | 24.09 | 24.16 | 41,981 | -0.36(-1.47%) |
Mar 10, 2015 | 24.73 | 24.77 | 24.44 | 24.52 | 38,281 | -0.54(-2.15%) |
Mar 09, 2015 | 25.01 | 25.07 | 24.89 | 25.06 | 22,289 | +0.11(+0.44%) |
Mar 06, 2015 | 24.99 | 25.05 | 24.89 | 24.95 | 53,432 | -0.28(-1.11%) |
Mar 05, 2015 | 25.11 | 25.24 | 25.09 | 25.23 | 35,842 | +0.56(+2.27%) |
Mar 04, 2015 | 24.69 | 24.40 | 24.67 | 64,098 | -0.06(-0.24%) | |
Mar 03, 2015 | 24.84 | 24.93 | 24.66 | 24.73 | 36,131 | -0.23(-0.92%) |