Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.86 | 25.92 | 25.74 | 25.80 | 446,213 | -0.28(-1.07%) |
May 28, 2015 | 25.88 | 26.10 | 25.83 | 26.07 | 825,015 | +0.19(+0.73%) |
May 27, 2015 | 25.86 | 25.92 | 25.80 | 25.89 | 704,321 | +0.27(+1.06%) |
May 26, 2015 | 25.83 | 25.83 | 25.49 | 25.61 | 1,001,083 | -0.11(-0.41%) |
May 22, 2015 | 25.58 | 25.72 | 25.72 | 25.72 | 1,365,983 | -0.02(-0.06%) |
May 21, 2015 | 25.75 | 25.92 | 25.56 | 25.74 | 3,630,087 | -0.38(-1.47%) |
May 20, 2015 | 26.17 | 26.17 | 25.98 | 26.12 | 1,104,874 | -0.16(-0.60%) |
May 19, 2015 | 26.23 | 26.38 | 26.18 | 26.28 | 998,776 | -0.26(-0.97%) |
May 18, 2015 | 26.69 | 26.69 | 26.50 | 26.53 | 1,006,306 | +0.15(+0.57%) |
May 15, 2015 | 26.28 | 26.45 | 26.28 | 26.38 | 717,858 | -0.06(-0.23%) |
May 14, 2015 | 26.35 | 26.48 | 26.35 | 26.44 | 1,247,315 | +0.24(+0.92%) |
May 13, 2015 | 26.39 | 26.47 | 26.19 | 26.20 | 1,327,266 | +0.09(+0.35%) |
May 12, 2015 | 26.01 | 26.13 | 25.95 | 26.11 | 868,422 | -0.22(-0.83%) |
May 11, 2015 | 26.54 | 26.54 | 26.27 | 26.33 | 1,188,852 | -0.33(-1.24%) |
May 08, 2015 | 26.32 | 26.66 | 26.31 | 26.66 | 1,422,408 | +0.87(+3.39%) |
May 07, 2015 | 25.65 | 25.80 | 25.61 | 25.79 | 743,576 | +0.29(+1.15%) |
May 06, 2015 | 25.47 | 25.63 | 25.33 | 25.49 | 903,479 | +0.05(+0.21%) |
May 05, 2015 | 25.82 | 25.82 | 25.42 | 25.44 | 745,285 | -0.37(-1.43%) |
May 04, 2015 | 25.77 | 25.89 | 25.76 | 25.81 | 559,560 | +0.02(+0.06%) |
May 01, 2015 | 25.71 | 25.80 | 25.61 | 25.80 | 989,169 | +0.52(+2.06%) |
Apr 30, 2015 | 25.51 | 25.52 | 25.22 | 25.28 | 994,932 | +0.04(+0.15%) |
Apr 29, 2015 | 25.47 | 25.47 | 25.21 | 25.24 | 1,964,918 | -0.21(-0.83%) |
Apr 28, 2015 | 26.05 | 26.05 | 25.02 | 25.45 | 3,257,099 | -1.85(-6.79%) |
Apr 27, 2015 | 27.44 | 27.46 | 27.27 | 27.30 | 739,204 | -0.11(-0.39%) |
Apr 24, 2015 | 27.42 | 27.47 | 27.35 | 27.41 | 1,094,183 | +0.20(+0.72%) |
Apr 23, 2015 | 27.06 | 27.26 | 26.95 | 27.21 | 1,372,496 | +0.47(+1.78%) |
Apr 22, 2015 | 26.76 | 26.83 | 26.64 | 26.74 | 1,273,487 | +0.11(+0.42%) |
Apr 21, 2015 | 26.77 | 26.79 | 26.59 | 26.62 | 1,204,997 | +0.23(+0.89%) |
Apr 20, 2015 | 26.46 | 26.54 | 26.32 | 26.39 | 683,883 | -0.13(-0.48%) |
Apr 17, 2015 | 26.55 | 26.55 | 26.37 | 26.52 | 1,269,600 | +0.09(+0.34%) |
Apr 16, 2015 | 26.44 | 26.51 | 26.32 | 26.43 | 1,178,510 | +0.34(+1.30%) |
Apr 15, 2015 | 26.15 | 26.15 | 26.04 | 26.09 | 773,187 | +0.32(+1.23%) |
Apr 14, 2015 | 25.79 | 25.89 | 25.74 | 25.77 | 624,328 | +0.43(+1.70%) |
Apr 13, 2015 | 25.34 | 25.57 | 25.34 | 25.34 | 819,303 | -0.78(-3.00%) |
Apr 10, 2015 | 25.90 | 26.16 | 25.90 | 26.13 | 998,022 | +0.44(+1.70%) |
Apr 09, 2015 | 25.63 | 25.71 | 25.49 | 25.69 | 920,338 | +0.20(+0.80%) |
Apr 08, 2015 | 25.63 | 25.70 | 25.44 | 25.49 | 687,245 | +0.04(+0.15%) |
Apr 07, 2015 | 25.54 | 25.56 | 25.43 | 25.45 | 602,404 | -0.11(-0.44%) |
Apr 06, 2015 | 25.52 | 25.71 | 25.41 | 25.56 | 936,362 | +0.71(+2.85%) |
Apr 02, 2015 | 24.94 | 24.85 | 24.85 | 24.85 | 747,397 | +0.20(+0.79%) |
Apr 01, 2015 | 24.64 | 24.68 | 24.43 | 24.66 | 1,147,066 | -0.04(-0.15%) |
Mar 31, 2015 | 24.67 | 24.78 | 24.57 | 24.70 | 1,157,120 | -0.69(-2.70%) |
Mar 30, 2015 | 25.33 | 25.46 | 25.28 | 25.38 | 501,294 | +0.16(+0.63%) |
Mar 27, 2015 | 25.12 | 25.25 | 25.06 | 25.22 | 1,209,098 | -0.07(-0.27%) |
Mar 26, 2015 | 25.38 | 25.39 | 25.28 | 25.29 | 930,505 | -0.27(-1.06%) |
Mar 25, 2015 | 25.78 | 25.83 | 25.55 | 25.56 | 973,700 | -0.09(-0.35%) |
Mar 24, 2015 | 25.93 | 25.93 | 25.64 | 25.65 | 953,475 | -0.36(-1.39%) |
Mar 23, 2015 | 25.97 | 26.10 | 25.96 | 26.01 | 724,178 | +0.11(+0.44%) |
Mar 20, 2015 | 25.86 | 26.01 | 25.74 | 25.90 | 1,814,941 | +0.33(+1.30%) |
Mar 19, 2015 | 25.55 | 25.63 | 25.52 | 25.57 | 980,405 | -0.32(-1.22%) |
Mar 18, 2015 | 25.71 | 25.89 | 25.52 | 25.89 | 1,361,333 | +0.25(+0.97%) |
Mar 17, 2015 | 25.65 | 25.68 | 25.48 | 25.64 | 1,477,400 | -0.32(-1.22%) |
Mar 16, 2015 | 25.84 | 26.02 | 25.83 | 25.95 | 978,059 | +0.26(+1.00%) |
Mar 13, 2015 | 25.65 | 25.71 | 25.58 | 25.70 | 1,229,242 | -0.16(-0.61%) |
Mar 12, 2015 | 25.64 | 25.87 | 25.59 | 25.86 | 1,296,807 | +0.69(+2.76%) |
Mar 11, 2015 | 25.14 | 25.27 | 25.04 | 25.16 | 721,443 | +0.05(+0.18%) |
Mar 10, 2015 | 25.26 | 25.26 | 25.08 | 25.12 | 926,881 | -0.11(-0.42%) |
Mar 09, 2015 | 25.25 | 25.31 | 25.09 | 25.22 | 1,279,414 | -0.05(-0.18%) |
Mar 06, 2015 | 25.40 | 25.46 | 25.20 | 25.27 | 1,246,325 | +0.21(+0.84%) |
Mar 05, 2015 | 25.08 | 25.12 | 24.98 | 25.06 | 458,833 | +0.12(+0.48%) |
Mar 04, 2015 | 25.03 | 25.06 | 24.84 | 24.94 | 981,308 | -0.13(-0.51%) |
Mar 03, 2015 | 25.10 | 25.18 | 25.02 | 25.06 | 641,712 | +0.03(+0.12%) |