Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.58 | 25.86 | 25.51 | 25.60 | 79,480 | -0.01(-0.04%) |
May 28, 2015 | 25.81 | 25.93 | 25.43 | 25.61 | 135,521 | -0.32(-1.25%) |
May 27, 2015 | 25.65 | 26.02 | 25.45 | 25.93 | 42,981 | +0.19(+0.74%) |
May 26, 2015 | 25.72 | 25.83 | 25.44 | 25.74 | 114,528 | -0.06(-0.22%) |
May 22, 2015 | 26.13 | 25.80 | 25.80 | 25.80 | 81,370 | -0.44(-1.67%) |
May 21, 2015 | 26.17 | 26.39 | 26.00 | 26.24 | 70,467 | +0.00(+0.00%) |
May 20, 2015 | 26.21 | 26.45 | 26.08 | 26.24 | 79,972 | +0.02(+0.07%) |
May 19, 2015 | 26.11 | 26.33 | 25.92 | 26.22 | 76,270 | +0.04(+0.15%) |
May 18, 2015 | 25.93 | 26.39 | 25.64 | 26.18 | 142,922 | +0.36(+1.40%) |
May 15, 2015 | 26.15 | 26.24 | 25.61 | 25.82 | 100,775 | -0.39(-1.49%) |
May 14, 2015 | 25.91 | 26.31 | 25.91 | 26.21 | 56,927 | +0.30(+1.14%) |
May 13, 2015 | 26.62 | 26.66 | 25.88 | 25.91 | 76,832 | -0.71(-2.65%) |
May 12, 2015 | 26.58 | 26.88 | 26.29 | 26.62 | 60,779 | -0.10(-0.39%) |
May 11, 2015 | 26.75 | 27.20 | 26.72 | 26.72 | 93,270 | -0.08(-0.28%) |
May 08, 2015 | 26.80 | 26.94 | 26.66 | 26.80 | 74,642 | +0.06(+0.21%) |
May 07, 2015 | 25.65 | 26.84 | 25.58 | 26.74 | 138,510 | +1.24(+4.86%) |
May 06, 2015 | 25.40 | 25.52 | 25.17 | 25.50 | 70,305 | +0.17(+0.68%) |
May 05, 2015 | 25.27 | 25.62 | 25.00 | 25.33 | 134,852 | +0.05(+0.19%) |
May 04, 2015 | 25.53 | 25.96 | 25.25 | 25.28 | 112,683 | -0.10(-0.41%) |
May 01, 2015 | 25.49 | 26.07 | 25.01 | 25.39 | 106,590 | +0.05(+0.19%) |
Apr 30, 2015 | 25.56 | 25.80 | 25.18 | 25.34 | 145,691 | -0.31(-1.19%) |
Apr 29, 2015 | 25.90 | 25.91 | 25.51 | 25.64 | 57,325 | -0.28(-1.07%) |
Apr 28, 2015 | 25.43 | 25.94 | 25.42 | 25.92 | 78,573 | +0.45(+1.76%) |
Apr 27, 2015 | 25.69 | 26.17 | 25.40 | 25.47 | 109,056 | -0.23(-0.89%) |
Apr 24, 2015 | 25.92 | 25.95 | 25.66 | 25.70 | 56,084 | -0.13(-0.52%) |
Apr 23, 2015 | 25.68 | 25.91 | 25.56 | 25.83 | 46,295 | +0.07(+0.26%) |
Apr 22, 2015 | 25.85 | 25.94 | 25.63 | 25.77 | 37,993 | -0.09(-0.33%) |
Apr 21, 2015 | 25.71 | 26.10 | 25.65 | 25.85 | 81,261 | +0.15(+0.59%) |
Apr 20, 2015 | 25.59 | 25.82 | 25.53 | 25.70 | 99,091 | +0.14(+0.56%) |
Apr 17, 2015 | 25.50 | 25.64 | 25.34 | 25.56 | 116,929 | -0.18(-0.70%) |
Apr 16, 2015 | 25.57 | 25.79 | 25.39 | 25.74 | 113,207 | +0.19(+0.75%) |
Apr 15, 2015 | 25.73 | 25.76 | 25.51 | 25.55 | 116,174 | -0.07(-0.26%) |
Apr 14, 2015 | 25.62 | 25.81 | 25.25 | 25.62 | 129,650 | +0.00(+0.00%) |
Apr 13, 2015 | 25.42 | 25.77 | 25.42 | 25.62 | 70,411 | +0.13(+0.52%) |
Apr 10, 2015 | 25.54 | 25.74 | 25.38 | 25.48 | 54,178 | -0.07(-0.26%) |
Apr 09, 2015 | 25.65 | 25.89 | 25.24 | 25.55 | 62,219 | -0.17(-0.67%) |
Apr 08, 2015 | 25.82 | 25.82 | 25.65 | 25.72 | 113,855 | -0.10(-0.37%) |
Apr 07, 2015 | 26.12 | 26.25 | 25.76 | 25.82 | 65,015 | -0.28(-1.06%) |
Apr 06, 2015 | 25.99 | 26.17 | 25.84 | 26.09 | 115,103 | -0.09(-0.33%) |
Apr 02, 2015 | 26.37 | 26.18 | 26.18 | 26.18 | 57,672 | -0.10(-0.40%) |
Apr 01, 2015 | 26.61 | 26.72 | 26.10 | 26.28 | 123,324 | -0.25(-0.93%) |
Mar 31, 2015 | 26.94 | 26.94 | 26.38 | 26.53 | 145,858 | -0.41(-1.52%) |
Mar 30, 2015 | 26.23 | 27.07 | 26.23 | 26.94 | 72,336 | +0.80(+3.06%) |
Mar 27, 2015 | 26.20 | 26.24 | 25.88 | 26.14 | 49,100 | -0.10(-0.40%) |
Mar 26, 2015 | 26.31 | 26.42 | 26.15 | 26.24 | 66,013 | -0.17(-0.65%) |
Mar 25, 2015 | 26.86 | 26.88 | 26.33 | 26.42 | 109,653 | -0.38(-1.42%) |
Mar 24, 2015 | 27.02 | 27.08 | 26.44 | 26.80 | 70,732 | -0.22(-0.81%) |
Mar 23, 2015 | 26.64 | 27.14 | 26.61 | 27.02 | 94,823 | +0.42(+1.58%) |
Mar 20, 2015 | 26.45 | 26.70 | 26.14 | 26.60 | 115,278 | +0.34(+1.31%) |
Mar 19, 2015 | 26.38 | 26.59 | 26.10 | 26.25 | 60,125 | -0.27(-1.01%) |
Mar 18, 2015 | 25.95 | 26.53 | 25.83 | 26.52 | 81,909 | +0.45(+1.72%) |
Mar 17, 2015 | 25.97 | 26.09 | 25.46 | 26.07 | 102,334 | -0.05(-0.18%) |
Mar 16, 2015 | 26.54 | 26.64 | 25.90 | 26.12 | 115,220 | -0.18(-0.69%) |
Mar 13, 2015 | 26.17 | 26.43 | 25.93 | 26.30 | 89,807 | +0.18(+0.69%) |
Mar 12, 2015 | 25.82 | 26.24 | 25.82 | 26.12 | 88,719 | +0.54(+2.13%) |
Mar 11, 2015 | 25.51 | 25.62 | 25.39 | 25.58 | 100,361 | +0.06(+0.22%) |
Mar 10, 2015 | 25.42 | 25.60 | 25.20 | 25.52 | 107,594 | -0.05(-0.19%) |
Mar 09, 2015 | 25.34 | 25.64 | 25.34 | 25.57 | 60,771 | +0.21(+0.82%) |
Mar 06, 2015 | 25.28 | 25.64 | 25.11 | 25.36 | 108,657 | -0.15(-0.60%) |
Mar 05, 2015 | 25.59 | 25.72 | 25.30 | 25.51 | 62,334 | -0.08(-0.30%) |
Mar 04, 2015 | 25.50 | 25.62 | 25.18 | 25.59 | 102,658 | -0.09(-0.33%) |
Mar 03, 2015 | 25.88 | 25.88 | 25.62 | 25.67 | 132,920 | -0.36(-1.39%) |