Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.66 | 25.71 | 25.38 | 25.50 | 416,915 | -0.12(-0.47%) |
May 28, 2015 | 25.48 | 25.70 | 25.30 | 25.62 | 271,156 | +0.12(+0.48%) |
May 27, 2015 | 25.26 | 25.53 | 25.12 | 25.50 | 219,143 | +0.30(+1.20%) |
May 26, 2015 | 25.30 | 25.30 | 25.04 | 25.19 | 323,367 | -0.12(-0.48%) |
May 22, 2015 | 25.27 | 25.31 | 25.31 | 25.31 | 186,056 | -0.04(-0.17%) |
May 21, 2015 | 25.62 | 25.66 | 25.26 | 25.36 | 215,793 | -0.25(-0.97%) |
May 20, 2015 | 25.66 | 25.79 | 25.54 | 25.60 | 211,149 | -0.07(-0.26%) |
May 19, 2015 | 25.63 | 25.90 | 25.46 | 25.67 | 188,098 | +0.03(+0.12%) |
May 18, 2015 | 25.71 | 25.74 | 25.50 | 25.64 | 237,755 | -0.14(-0.56%) |
May 15, 2015 | 25.82 | 25.98 | 25.63 | 25.79 | 384,008 | +0.01(+0.02%) |
May 14, 2015 | 25.40 | 25.79 | 25.38 | 25.78 | 252,170 | +0.40(+1.59%) |
May 13, 2015 | 25.60 | 25.72 | 25.36 | 25.38 | 493,332 | -0.06(-0.24%) |
May 12, 2015 | 25.37 | 25.52 | 24.95 | 25.44 | 210,109 | +0.04(+0.17%) |
May 11, 2015 | 25.57 | 25.76 | 25.36 | 25.39 | 197,593 | -0.24(-0.92%) |
May 08, 2015 | 25.62 | 26.03 | 25.55 | 25.63 | 361,340 | +0.30(+1.17%) |
May 07, 2015 | 25.21 | 25.50 | 25.07 | 25.33 | 305,410 | +0.14(+0.57%) |
May 06, 2015 | 25.34 | 25.34 | 24.95 | 25.19 | 245,786 | -0.08(-0.31%) |
May 05, 2015 | 25.84 | 25.98 | 25.06 | 25.27 | 349,389 | -0.66(-2.56%) |
May 04, 2015 | 26.30 | 26.49 | 25.91 | 25.93 | 300,378 | -0.27(-1.01%) |
May 01, 2015 | 26.37 | 26.38 | 26.02 | 26.20 | 489,696 | -0.02(-0.09%) |
Apr 30, 2015 | 26.56 | 26.75 | 26.10 | 26.22 | 723,728 | -0.47(-1.76%) |
Apr 29, 2015 | 26.73 | 26.84 | 26.56 | 26.69 | 509,145 | -0.22(-0.83%) |
Apr 28, 2015 | 26.88 | 27.05 | 26.70 | 26.91 | 571,576 | +0.04(+0.13%) |
Apr 27, 2015 | 26.87 | 27.14 | 26.74 | 26.88 | 478,027 | +0.02(+0.09%) |
Apr 24, 2015 | 26.73 | 26.97 | 26.64 | 26.85 | 455,824 | +0.22(+0.82%) |
Apr 23, 2015 | 26.77 | 26.79 | 26.57 | 26.64 | 251,453 | -0.09(-0.34%) |
Apr 22, 2015 | 26.68 | 26.85 | 26.56 | 26.73 | 273,488 | +0.11(+0.43%) |
Apr 21, 2015 | 26.85 | 27.20 | 26.61 | 26.61 | 544,608 | -0.23(-0.85%) |
Apr 20, 2015 | 27.06 | 27.13 | 26.84 | 26.84 | 365,928 | +0.02(+0.07%) |
Apr 17, 2015 | 26.97 | 27.12 | 26.78 | 26.82 | 253,399 | -0.28(-1.02%) |
Apr 16, 2015 | 27.00 | 27.24 | 26.85 | 27.10 | 217,154 | -0.04(-0.13%) |
Apr 15, 2015 | 27.31 | 27.31 | 26.99 | 27.14 | 315,789 | -0.05(-0.20%) |
Apr 14, 2015 | 27.22 | 27.31 | 27.06 | 27.19 | 438,323 | +0.08(+0.29%) |
Apr 13, 2015 | 27.18 | 27.26 | 27.10 | 27.11 | 389,171 | -0.06(-0.22%) |
Apr 10, 2015 | 27.11 | 27.41 | 27.03 | 27.17 | 307,106 | +0.20(+0.74%) |
Apr 09, 2015 | 27.47 | 27.54 | 26.97 | 26.97 | 235,430 | -0.47(-1.71%) |
Apr 08, 2015 | 27.54 | 27.85 | 27.36 | 27.44 | 393,442 | -0.11(-0.41%) |
Apr 07, 2015 | 27.99 | 28.01 | 27.55 | 27.56 | 236,792 | -0.53(-1.90%) |
Apr 06, 2015 | 27.74 | 28.24 | 27.74 | 28.09 | 206,753 | +0.39(+1.41%) |
Apr 02, 2015 | 27.64 | 27.70 | 27.70 | 27.70 | 215,470 | +0.02(+0.09%) |
Apr 01, 2015 | 27.69 | 27.88 | 27.39 | 27.68 | 261,017 | +0.03(+0.11%) |
Mar 31, 2015 | 27.69 | 27.89 | 27.39 | 27.65 | 352,233 | -0.05(-0.20%) |
Mar 30, 2015 | 27.18 | 27.75 | 27.11 | 27.70 | 293,094 | +0.57(+2.10%) |
Mar 27, 2015 | 26.95 | 27.15 | 26.75 | 27.13 | 278,632 | +0.23(+0.87%) |
Mar 26, 2015 | 26.89 | 27.04 | 26.77 | 26.90 | 530,822 | +0.01(+0.04%) |
Mar 25, 2015 | 27.39 | 27.53 | 26.76 | 26.88 | 226,144 | -0.44(-1.61%) |
Mar 24, 2015 | 27.47 | 27.58 | 27.17 | 27.32 | 254,804 | -0.14(-0.53%) |
Mar 23, 2015 | 27.33 | 27.69 | 27.25 | 27.47 | 344,196 | +0.14(+0.53%) |
Mar 20, 2015 | 26.97 | 27.44 | 26.85 | 27.32 | 501,303 | +0.53(+1.97%) |
Mar 19, 2015 | 26.55 | 26.92 | 26.44 | 26.79 | 209,290 | +0.05(+0.18%) |
Mar 18, 2015 | 26.16 | 26.79 | 25.85 | 26.75 | 333,103 | +0.62(+2.36%) |
Mar 17, 2015 | 25.92 | 26.14 | 25.75 | 26.13 | 220,963 | +0.22(+0.83%) |
Mar 16, 2015 | 25.91 | 26.21 | 25.83 | 25.91 | 189,446 | +0.12(+0.46%) |
Mar 13, 2015 | 26.06 | 26.10 | 25.65 | 25.79 | 191,079 | -0.21(-0.81%) |
Mar 12, 2015 | 25.52 | 26.07 | 25.43 | 26.00 | 241,782 | +0.66(+2.62%) |
Mar 11, 2015 | 25.31 | 25.40 | 25.04 | 25.34 | 215,602 | +0.01(+0.02%) |
Mar 10, 2015 | 25.04 | 25.49 | 25.04 | 25.33 | 283,949 | +0.16(+0.62%) |
Mar 09, 2015 | 25.04 | 25.20 | 24.97 | 25.18 | 187,991 | +0.24(+0.96%) |
Mar 06, 2015 | 25.89 | 26.01 | 24.80 | 24.94 | 414,491 | -1.17(-4.47%) |
Mar 05, 2015 | 26.22 | 26.39 | 26.07 | 26.10 | 162,821 | -0.01(-0.05%) |
Mar 04, 2015 | 26.37 | 26.47 | 26.05 | 26.12 | 182,880 | -0.33(-1.25%) |
Mar 03, 2015 | 26.61 | 26.79 | 26.22 | 26.45 | 324,861 | -0.43(-1.58%) |