Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.79 | 26.00 | 25.58 | 25.94 | 531,544 | +0.19(+0.74%) |
May 28, 2015 | 25.64 | 25.94 | 25.55 | 25.75 | 265,960 | +0.06(+0.23%) |
May 27, 2015 | 25.21 | 25.73 | 25.11 | 25.69 | 344,110 | +0.51(+2.03%) |
May 26, 2015 | 25.40 | 25.48 | 24.94 | 25.18 | 429,087 | -0.33(-1.29%) |
May 22, 2015 | 25.68 | 25.51 | 25.51 | 25.51 | 234,200 | -0.26(-1.01%) |
May 21, 2015 | 25.75 | 25.83 | 25.43 | 25.77 | 267,248 | +0.04(+0.16%) |
May 20, 2015 | 25.80 | 26.00 | 25.67 | 25.73 | 338,079 | -0.07(-0.27%) |
May 19, 2015 | 25.90 | 25.99 | 25.64 | 25.80 | 432,914 | +0.01(+0.04%) |
May 18, 2015 | 25.17 | 25.85 | 24.87 | 25.79 | 435,442 | +0.67(+2.67%) |
May 15, 2015 | 25.20 | 25.33 | 24.90 | 25.12 | 901,269 | -0.05(-0.20%) |
May 14, 2015 | 24.74 | 25.27 | 24.52 | 25.17 | 502,078 | +0.55(+2.23%) |
May 13, 2015 | 24.64 | 24.72 | 24.28 | 24.62 | 454,595 | -0.01(-0.04%) |
May 12, 2015 | 24.66 | 24.76 | 24.44 | 24.63 | 284,268 | -0.09(-0.36%) |
May 11, 2015 | 24.93 | 25.10 | 24.70 | 24.72 | 437,081 | -0.18(-0.72%) |
May 08, 2015 | 24.59 | 25.18 | 24.54 | 24.90 | 798,232 | +0.19(+0.77%) |
May 07, 2015 | 25.07 | 25.27 | 24.67 | 24.71 | 833,434 | -0.30(-1.20%) |
May 06, 2015 | 25.00 | 25.62 | 24.30 | 25.01 | 2,107,016 | +1.50(+6.38%) |
May 05, 2015 | 23.90 | 23.97 | 23.26 | 23.51 | 629,328 | -0.35(-1.47%) |
May 04, 2015 | 23.33 | 24.13 | 23.20 | 23.86 | 572,757 | +0.56(+2.40%) |
May 01, 2015 | 23.93 | 24.35 | 23.15 | 23.30 | 984,178 | -0.59(-2.47%) |
Apr 30, 2015 | 24.45 | 24.83 | 23.89 | 23.89 | 536,702 | -0.75(-3.04%) |
Apr 29, 2015 | 24.88 | 25.21 | 24.54 | 24.64 | 417,537 | -0.45(-1.79%) |
Apr 28, 2015 | 25.00 | 25.47 | 24.71 | 25.09 | 400,058 | +0.15(+0.60%) |
Apr 27, 2015 | 24.80 | 25.17 | 24.60 | 24.94 | 360,072 | +0.15(+0.61%) |
Apr 24, 2015 | 24.75 | 24.92 | 24.53 | 24.79 | 404,027 | +0.15(+0.61%) |
Apr 23, 2015 | 24.22 | 24.88 | 23.70 | 24.64 | 1,924,691 | -0.45(-1.79%) |
Apr 22, 2015 | 25.21 | 25.40 | 24.99 | 25.09 | 273,900 | -0.16(-0.63%) |
Apr 21, 2015 | 25.31 | 25.77 | 25.21 | 25.25 | 505,084 | -0.05(-0.20%) |
Apr 20, 2015 | 24.90 | 25.36 | 24.58 | 25.30 | 301,541 | +0.45(+1.81%) |
Apr 17, 2015 | 25.30 | 25.35 | 24.75 | 24.85 | 398,672 | -0.45(-1.78%) |
Apr 16, 2015 | 25.34 | 25.46 | 25.18 | 25.30 | 187,361 | -0.07(-0.28%) |
Apr 15, 2015 | 25.65 | 25.91 | 25.31 | 25.37 | 179,093 | -0.03(-0.12%) |
Apr 14, 2015 | 25.49 | 25.58 | 25.30 | 25.40 | 136,719 | -0.07(-0.27%) |
Apr 13, 2015 | 25.17 | 26.07 | 25.14 | 25.47 | 454,751 | +0.19(+0.75%) |
Apr 10, 2015 | 25.47 | 25.56 | 25.26 | 25.28 | 188,592 | -0.11(-0.43%) |
Apr 09, 2015 | 25.45 | 25.77 | 25.05 | 25.39 | 401,477 | -0.01(-0.04%) |
Apr 08, 2015 | 25.13 | 25.58 | 25.08 | 25.40 | 219,299 | +0.24(+0.95%) |
Apr 07, 2015 | 25.63 | 25.85 | 25.10 | 25.16 | 313,932 | -0.45(-1.76%) |
Apr 06, 2015 | 25.20 | 25.82 | 24.95 | 25.61 | 317,447 | +0.22(+0.87%) |
Apr 02, 2015 | 25.91 | 25.39 | 25.39 | 25.39 | 430,000 | -0.41(-1.59%) |
Apr 01, 2015 | 25.25 | 25.81 | 25.04 | 25.80 | 1,082,118 | +0.56(+2.22%) |
Mar 31, 2015 | 25.12 | 25.33 | 24.90 | 25.24 | 545,530 | +0.38(+1.53%) |
Mar 30, 2015 | 24.72 | 24.99 | 24.60 | 24.86 | 308,762 | +0.28(+1.14%) |
Mar 27, 2015 | 24.04 | 24.62 | 23.99 | 24.58 | 322,690 | +0.51(+2.12%) |
Mar 26, 2015 | 23.56 | 24.16 | 23.49 | 24.07 | 657,074 | +0.51(+2.16%) |
Mar 25, 2015 | 24.08 | 24.14 | 23.40 | 23.56 | 369,832 | -0.47(-1.96%) |
Mar 24, 2015 | 24.08 | 24.42 | 23.97 | 24.03 | 353,166 | -0.13(-0.54%) |
Mar 23, 2015 | 24.61 | 24.70 | 24.09 | 24.16 | 377,632 | -0.45(-1.83%) |
Mar 20, 2015 | 25.32 | 25.39 | 23.93 | 24.61 | 2,128,220 | -0.53(-2.11%) |
Mar 19, 2015 | 24.78 | 25.23 | 24.60 | 25.14 | 864,283 | +0.34(+1.37%) |
Mar 18, 2015 | 24.94 | 25.06 | 24.62 | 24.80 | 1,834,198 | -0.15(-0.60%) |
Mar 17, 2015 | 24.73 | 25.12 | 24.59 | 24.95 | 410,302 | +0.15(+0.60%) |
Mar 16, 2015 | 25.04 | 25.21 | 24.52 | 24.80 | 446,853 | -0.09(-0.36%) |
Mar 13, 2015 | 24.44 | 24.92 | 24.13 | 24.89 | 720,873 | +0.48(+1.97%) |
Mar 12, 2015 | 23.67 | 24.42 | 23.46 | 24.41 | 652,946 | +0.89(+3.78%) |
Mar 11, 2015 | 23.59 | 23.81 | 23.31 | 23.52 | 378,926 | -0.10(-0.42%) |
Mar 10, 2015 | 23.67 | 23.85 | 23.40 | 23.62 | 419,006 | -0.26(-1.09%) |
Mar 09, 2015 | 23.72 | 23.99 | 23.26 | 23.88 | 431,473 | +0.24(+1.02%) |
Mar 06, 2015 | 23.58 | 23.83 | 23.36 | 23.64 | 438,635 | -0.12(-0.51%) |
Mar 05, 2015 | 24.01 | 24.07 | 23.61 | 23.76 | 371,976 | -0.27(-1.12%) |
Mar 04, 2015 | 23.81 | 24.24 | 23.53 | 24.03 | 293,471 | +0.07(+0.29%) |
Mar 03, 2015 | 24.28 | 24.43 | 23.76 | 23.96 | 326,938 | -0.41(-1.68%) |