Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.62 | 25.73 | 24.89 | 25.00 | 327,794 | -0.61(-2.40%) |
May 28, 2015 | 25.29 | 25.69 | 25.29 | 25.61 | 194,673 | +0.15(+0.58%) |
May 27, 2015 | 25.15 | 25.54 | 25.01 | 25.46 | 185,575 | +0.32(+1.26%) |
May 26, 2015 | 25.35 | 25.41 | 24.90 | 25.14 | 243,232 | -0.37(-1.44%) |
May 22, 2015 | 25.62 | 25.51 | 25.51 | 25.51 | 281,145 | -0.14(-0.55%) |
May 21, 2015 | 25.86 | 26.01 | 25.55 | 25.65 | 233,825 | -0.26(-1.01%) |
May 20, 2015 | 25.93 | 26.04 | 25.62 | 25.91 | 384,516 | +0.13(+0.49%) |
May 19, 2015 | 25.14 | 25.94 | 25.14 | 25.79 | 956,014 | +0.68(+2.73%) |
May 18, 2015 | 24.59 | 25.36 | 24.50 | 25.10 | 411,249 | +0.49(+2.01%) |
May 15, 2015 | 24.83 | 24.83 | 24.43 | 24.61 | 328,826 | -0.21(-0.85%) |
May 14, 2015 | 24.55 | 24.94 | 24.35 | 24.82 | 257,092 | +0.42(+1.73%) |
May 13, 2015 | 24.54 | 24.74 | 24.26 | 24.40 | 360,842 | +0.00(+0.00%) |
May 12, 2015 | 24.86 | 24.86 | 24.23 | 24.40 | 435,311 | -0.57(-2.29%) |
May 11, 2015 | 25.05 | 25.26 | 24.86 | 24.97 | 258,184 | -0.16(-0.62%) |
May 08, 2015 | 24.93 | 25.26 | 24.91 | 25.12 | 286,033 | +0.42(+1.68%) |
May 07, 2015 | 24.75 | 24.84 | 24.66 | 24.71 | 355,358 | -0.04(-0.17%) |
May 06, 2015 | 24.81 | 24.91 | 24.62 | 24.75 | 428,056 | -0.03(-0.11%) |
May 05, 2015 | 25.54 | 25.58 | 24.51 | 24.78 | 628,062 | -0.63(-2.47%) |
May 04, 2015 | 24.90 | 25.50 | 24.88 | 25.41 | 516,574 | +0.44(+1.75%) |
May 01, 2015 | 24.47 | 25.07 | 24.40 | 24.97 | 513,326 | +0.49(+2.02%) |
Apr 30, 2015 | 24.82 | 25.09 | 24.45 | 24.47 | 652,842 | -0.42(-1.70%) |
Apr 29, 2015 | 25.55 | 25.55 | 24.89 | 24.90 | 554,776 | -0.88(-3.42%) |
Apr 28, 2015 | 26.75 | 26.75 | 25.43 | 25.78 | 804,341 | -0.84(-3.15%) |
Apr 27, 2015 | 26.37 | 27.10 | 26.33 | 26.62 | 876,623 | +0.23(+0.88%) |
Apr 24, 2015 | 26.63 | 26.63 | 25.57 | 26.39 | 1,441,404 | -0.20(-0.77%) |
Apr 23, 2015 | 27.14 | 27.14 | 25.41 | 26.59 | 1,210,165 | -0.51(-1.87%) |
Apr 22, 2015 | 27.15 | 27.51 | 26.95 | 27.10 | 929,316 | -0.09(-0.34%) |
Apr 21, 2015 | 27.44 | 27.44 | 26.94 | 27.19 | 1,103,705 | -0.20(-0.75%) |
Apr 20, 2015 | 27.42 | 27.49 | 27.12 | 27.39 | 696,457 | +0.22(+0.80%) |
Apr 17, 2015 | 26.68 | 27.22 | 26.61 | 27.18 | 1,263,550 | +0.41(+1.53%) |
Apr 16, 2015 | 26.44 | 26.80 | 26.42 | 26.77 | 619,195 | +0.30(+1.12%) |
Apr 15, 2015 | 26.10 | 26.52 | 25.84 | 26.47 | 416,499 | +0.51(+1.96%) |
Apr 14, 2015 | 25.83 | 26.17 | 25.65 | 25.96 | 277,600 | +0.13(+0.52%) |
Apr 13, 2015 | 26.06 | 26.19 | 25.74 | 25.83 | 415,885 | -0.32(-1.21%) |
Apr 10, 2015 | 26.25 | 26.53 | 26.05 | 26.15 | 245,533 | -0.10(-0.38%) |
Apr 09, 2015 | 26.28 | 26.37 | 26.01 | 26.25 | 529,396 | +0.07(+0.27%) |
Apr 08, 2015 | 26.04 | 26.35 | 26.04 | 26.17 | 673,773 | +0.10(+0.38%) |
Apr 07, 2015 | 26.35 | 26.63 | 25.96 | 26.08 | 673,221 | -0.19(-0.73%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.98 | 26.27 | 333,547 | +0.17(+0.65%) |
Apr 02, 2015 | 26.34 | 26.10 | 26.10 | 26.10 | 278,593 | -0.25(-0.94%) |
Apr 01, 2015 | 26.29 | 26.45 | 25.74 | 26.34 | 321,576 | -0.08(-0.29%) |
Mar 31, 2015 | 26.35 | 26.62 | 26.10 | 26.42 | 383,749 | -0.06(-0.21%) |
Mar 30, 2015 | 26.50 | 26.68 | 26.28 | 26.48 | 244,171 | +0.17(+0.64%) |
Mar 27, 2015 | 26.01 | 26.34 | 25.85 | 26.31 | 195,423 | +0.34(+1.30%) |
Mar 26, 2015 | 25.64 | 26.14 | 25.55 | 25.97 | 233,866 | +0.18(+0.68%) |
Mar 25, 2015 | 26.77 | 26.77 | 25.77 | 25.79 | 478,145 | -0.90(-3.38%) |
Mar 24, 2015 | 26.17 | 26.70 | 25.96 | 26.70 | 695,872 | +0.55(+2.10%) |
Mar 23, 2015 | 26.27 | 26.52 | 25.86 | 26.15 | 690,834 | -0.21(-0.80%) |
Mar 20, 2015 | 26.70 | 26.70 | 25.88 | 26.36 | 675,478 | -0.17(-0.64%) |
Mar 19, 2015 | 26.15 | 26.66 | 25.91 | 26.53 | 369,393 | +0.29(+1.10%) |
Mar 18, 2015 | 26.41 | 26.58 | 25.77 | 26.24 | 440,462 | -0.19(-0.72%) |
Mar 17, 2015 | 26.01 | 26.44 | 25.85 | 26.43 | 571,555 | +0.28(+1.08%) |
Mar 16, 2015 | 27.35 | 27.36 | 25.90 | 26.15 | 966,410 | -1.09(-3.99%) |
Mar 13, 2015 | 27.33 | 27.45 | 26.87 | 27.23 | 484,173 | -0.07(-0.26%) |
Mar 12, 2015 | 27.19 | 27.43 | 26.61 | 27.30 | 869,077 | +0.16(+0.60%) |
Mar 11, 2015 | 26.20 | 27.16 | 26.06 | 27.14 | 686,667 | +1.09(+4.17%) |
Mar 10, 2015 | 25.89 | 26.17 | 25.71 | 26.05 | 505,901 | -0.03(-0.11%) |
Mar 09, 2015 | 26.10 | 26.46 | 25.65 | 26.08 | 768,589 | +0.11(+0.41%) |
Mar 06, 2015 | 25.91 | 26.24 | 25.50 | 25.98 | 531,334 | -0.12(-0.46%) |
Mar 05, 2015 | 26.05 | 26.36 | 25.96 | 26.10 | 596,346 | +0.06(+0.24%) |
Mar 04, 2015 | 25.74 | 26.19 | 25.38 | 26.03 | 913,011 | +0.08(+0.30%) |
Mar 03, 2015 | 26.10 | 26.62 | 25.47 | 25.96 | 1,008,652 | +0.21(+0.82%) |