Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.67 | 25.82 | 25.57 | 25.65 | 599,175 | -0.03(-0.11%) |
May 28, 2015 | 25.63 | 25.76 | 25.57 | 25.68 | 532,539 | +0.02(+0.09%) |
May 27, 2015 | 25.46 | 25.68 | 25.46 | 25.65 | 502,647 | +0.15(+0.60%) |
May 26, 2015 | 25.78 | 25.78 | 25.43 | 25.50 | 548,107 | -0.34(-1.33%) |
May 22, 2015 | 25.88 | 25.85 | 25.85 | 25.85 | 439,332 | -0.07(-0.28%) |
May 21, 2015 | 25.79 | 25.96 | 25.71 | 25.92 | 491,891 | +0.11(+0.43%) |
May 20, 2015 | 25.71 | 26.02 | 25.71 | 25.81 | 687,756 | +0.10(+0.40%) |
May 19, 2015 | 25.54 | 25.72 | 25.47 | 25.71 | 1,273,292 | +0.07(+0.26%) |
May 18, 2015 | 25.49 | 25.69 | 25.44 | 25.64 | 811,103 | +0.10(+0.37%) |
May 15, 2015 | 25.50 | 25.65 | 25.45 | 25.54 | 826,630 | +0.10(+0.40%) |
May 14, 2015 | 25.14 | 25.45 | 25.09 | 25.44 | 825,440 | +0.38(+1.52%) |
May 13, 2015 | 25.35 | 25.43 | 24.96 | 25.06 | 1,100,368 | -0.23(-0.90%) |
May 12, 2015 | 25.18 | 25.35 | 25.09 | 25.29 | 1,144,645 | -0.26(-1.03%) |
May 11, 2015 | 25.57 | 25.92 | 25.49 | 25.55 | 1,081,167 | -0.08(-0.31%) |
May 08, 2015 | 25.75 | 25.93 | 25.53 | 25.63 | 796,868 | +0.16(+0.63%) |
May 07, 2015 | 25.65 | 25.89 | 25.46 | 25.47 | 1,504,095 | -0.14(-0.54%) |
May 06, 2015 | 25.71 | 25.85 | 25.40 | 25.61 | 725,828 | -0.05(-0.20%) |
May 05, 2015 | 26.09 | 26.23 | 25.62 | 25.66 | 1,335,105 | -0.48(-1.85%) |
May 04, 2015 | 25.82 | 26.44 | 25.82 | 26.15 | 1,124,384 | +0.32(+1.22%) |
May 01, 2015 | 25.77 | 25.87 | 25.57 | 25.83 | 883,216 | +0.04(+0.14%) |
Apr 30, 2015 | 26.10 | 26.23 | 25.67 | 25.79 | 1,510,766 | -0.44(-1.68%) |
Apr 29, 2015 | 26.53 | 26.62 | 26.07 | 26.23 | 1,931,549 | -0.54(-2.00%) |
Apr 28, 2015 | 26.70 | 26.95 | 26.34 | 26.77 | 2,551,103 | -0.18(-0.68%) |
Apr 27, 2015 | 27.38 | 27.50 | 26.73 | 26.95 | 1,091,603 | -0.28(-1.02%) |
Apr 24, 2015 | 26.96 | 27.34 | 26.90 | 27.23 | 549,653 | +0.29(+1.06%) |
Apr 23, 2015 | 26.81 | 27.09 | 26.72 | 26.95 | 562,225 | +0.10(+0.36%) |
Apr 22, 2015 | 27.04 | 27.04 | 26.67 | 26.85 | 440,319 | -0.11(-0.41%) |
Apr 21, 2015 | 27.24 | 27.33 | 26.88 | 26.96 | 761,438 | -0.16(-0.60%) |
Apr 20, 2015 | 26.90 | 27.39 | 26.90 | 27.12 | 794,744 | +0.29(+1.07%) |
Apr 17, 2015 | 26.70 | 27.06 | 26.70 | 26.84 | 716,541 | -0.04(-0.14%) |
Apr 16, 2015 | 26.78 | 26.97 | 26.37 | 26.87 | 1,074,481 | +0.06(+0.22%) |
Apr 15, 2015 | 26.79 | 27.00 | 26.75 | 26.81 | 738,389 | +0.10(+0.36%) |
Apr 14, 2015 | 26.62 | 26.80 | 26.51 | 26.72 | 525,189 | +0.18(+0.69%) |
Apr 13, 2015 | 26.79 | 26.94 | 26.49 | 26.53 | 533,300 | -0.31(-1.15%) |
Apr 10, 2015 | 26.75 | 26.92 | 26.51 | 26.84 | 507,233 | +0.26(+0.97%) |
Apr 09, 2015 | 26.75 | 26.75 | 26.41 | 26.59 | 489,110 | -0.20(-0.74%) |
Apr 08, 2015 | 26.96 | 26.96 | 26.55 | 26.78 | 929,874 | -0.16(-0.60%) |
Apr 07, 2015 | 27.51 | 27.51 | 26.92 | 26.95 | 497,114 | -0.59(-2.13%) |
Apr 06, 2015 | 27.29 | 27.65 | 27.29 | 27.53 | 539,218 | +0.26(+0.94%) |
Apr 02, 2015 | 27.22 | 27.28 | 27.28 | 27.28 | 701,050 | +0.06(+0.22%) |
Apr 01, 2015 | 27.22 | 27.29 | 27.00 | 27.22 | 1,197,331 | +0.01(+0.03%) |
Mar 31, 2015 | 26.88 | 27.25 | 26.77 | 27.21 | 1,577,181 | +0.17(+0.62%) |
Mar 30, 2015 | 26.69 | 27.13 | 26.62 | 27.04 | 791,873 | +0.41(+1.54%) |
Mar 27, 2015 | 26.35 | 26.68 | 26.29 | 26.63 | 805,353 | +0.30(+1.14%) |
Mar 26, 2015 | 26.45 | 26.73 | 26.13 | 26.33 | 716,008 | -0.16(-0.61%) |
Mar 25, 2015 | 27.15 | 27.25 | 26.47 | 26.49 | 1,457,460 | -0.60(-2.22%) |
Mar 24, 2015 | 27.22 | 27.44 | 26.98 | 27.09 | 1,065,632 | -0.18(-0.67%) |
Mar 23, 2015 | 27.06 | 27.34 | 26.91 | 27.28 | 1,253,469 | +0.23(+0.87%) |
Mar 20, 2015 | 26.78 | 27.06 | 26.48 | 27.04 | 1,974,185 | +0.47(+1.75%) |
Mar 19, 2015 | 26.49 | 26.87 | 26.33 | 26.57 | 931,395 | +0.00(+0.00%) |
Mar 18, 2015 | 25.98 | 26.79 | 25.83 | 26.57 | 1,282,610 | +0.62(+2.38%) |
Mar 17, 2015 | 25.99 | 26.16 | 25.88 | 25.96 | 1,027,123 | -0.12(-0.45%) |
Mar 16, 2015 | 25.95 | 26.38 | 25.95 | 26.07 | 1,291,260 | +0.26(+1.02%) |
Mar 13, 2015 | 25.91 | 25.93 | 25.61 | 25.81 | 595,883 | -0.10(-0.39%) |
Mar 12, 2015 | 25.47 | 26.04 | 25.47 | 25.91 | 707,966 | +0.61(+2.42%) |
Mar 11, 2015 | 25.66 | 25.75 | 25.28 | 25.30 | 1,081,822 | -0.38(-1.47%) |
Mar 10, 2015 | 25.63 | 25.95 | 25.56 | 25.68 | 619,149 | -0.08(-0.31%) |
Mar 09, 2015 | 25.81 | 26.00 | 25.69 | 25.76 | 716,872 | -0.04(-0.17%) |
Mar 06, 2015 | 26.31 | 26.31 | 25.71 | 25.80 | 1,464,218 | -0.85(-3.20%) |
Mar 05, 2015 | 26.47 | 26.79 | 26.40 | 26.66 | 552,418 | +0.19(+0.72%) |
Mar 04, 2015 | 26.48 | 26.57 | 26.34 | 26.47 | 531,522 | -0.10(-0.38%) |
Mar 03, 2015 | 26.35 | 26.64 | 26.22 | 26.57 | 791,020 | +0.15(+0.55%) |