Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.85 | 25.19 | 24.52 | 24.68 | 81,069 | -0.32(-1.28%) |
May 28, 2015 | 24.60 | 25.16 | 24.60 | 25.00 | 66,773 | +0.20(+0.81%) |
May 27, 2015 | 24.39 | 24.84 | 24.17 | 24.80 | 70,166 | +0.42(+1.72%) |
May 26, 2015 | 24.73 | 24.90 | 24.05 | 24.38 | 111,757 | -0.52(-2.09%) |
May 22, 2015 | 25.90 | 24.90 | 24.90 | 24.90 | 66,300 | -1.04(-4.01%) |
May 21, 2015 | 25.91 | 26.02 | 25.70 | 25.94 | 99,118 | +0.00(+0.00%) |
May 20, 2015 | 25.82 | 26.20 | 25.60 | 25.94 | 55,432 | +0.27(+1.05%) |
May 19, 2015 | 25.69 | 25.86 | 25.25 | 25.67 | 77,915 | +0.01(+0.04%) |
May 18, 2015 | 24.99 | 25.84 | 24.99 | 25.66 | 55,141 | +0.67(+2.68%) |
May 15, 2015 | 24.89 | 25.16 | 24.53 | 24.99 | 50,088 | +0.17(+0.68%) |
May 14, 2015 | 24.66 | 25.24 | 24.43 | 24.82 | 54,204 | +0.28(+1.14%) |
May 13, 2015 | 24.48 | 24.62 | 24.07 | 24.54 | 51,909 | +0.06(+0.25%) |
May 12, 2015 | 24.56 | 24.75 | 24.01 | 24.48 | 43,968 | -0.18(-0.73%) |
May 11, 2015 | 24.61 | 25.03 | 24.58 | 24.66 | 70,245 | -0.06(-0.24%) |
May 08, 2015 | 25.19 | 25.23 | 24.55 | 24.72 | 56,515 | -0.19(-0.76%) |
May 07, 2015 | 24.55 | 25.09 | 24.31 | 24.91 | 97,660 | +0.41(+1.67%) |
May 06, 2015 | 25.06 | 25.23 | 24.26 | 24.50 | 108,834 | -0.41(-1.65%) |
May 05, 2015 | 25.05 | 25.48 | 24.71 | 24.91 | 76,082 | -0.32(-1.27%) |
May 04, 2015 | 25.20 | 26.03 | 25.12 | 25.23 | 54,637 | -0.08(-0.32%) |
May 01, 2015 | 25.21 | 25.60 | 24.17 | 25.31 | 104,926 | +0.09(+0.36%) |
Apr 30, 2015 | 25.77 | 26.49 | 25.08 | 25.22 | 96,885 | -0.76(-2.93%) |
Apr 29, 2015 | 26.25 | 26.41 | 25.63 | 25.98 | 58,505 | -0.47(-1.78%) |
Apr 28, 2015 | 26.06 | 26.62 | 25.74 | 26.45 | 36,720 | +0.31(+1.19%) |
Apr 27, 2015 | 26.65 | 26.91 | 25.69 | 26.14 | 73,197 | -0.39(-1.47%) |
Apr 24, 2015 | 26.41 | 27.07 | 26.41 | 26.53 | 65,562 | +0.03(+0.11%) |
Apr 23, 2015 | 26.57 | 26.79 | 26.21 | 26.50 | 59,114 | -0.07(-0.26%) |
Apr 22, 2015 | 26.46 | 26.63 | 26.20 | 26.57 | 25,165 | +0.02(+0.08%) |
Apr 21, 2015 | 26.66 | 26.90 | 26.51 | 26.55 | 20,917 | -0.07(-0.26%) |
Apr 20, 2015 | 26.50 | 26.95 | 26.37 | 26.62 | 38,422 | +0.28(+1.06%) |
Apr 17, 2015 | 26.61 | 26.87 | 26.19 | 26.34 | 69,269 | -0.58(-2.15%) |
Apr 16, 2015 | 27.15 | 27.21 | 26.91 | 26.92 | 47,372 | -0.34(-1.25%) |
Apr 15, 2015 | 26.81 | 27.36 | 26.75 | 27.26 | 66,251 | +0.49(+1.83%) |
Apr 14, 2015 | 26.85 | 27.24 | 26.56 | 26.77 | 95,262 | -0.03(-0.11%) |
Apr 13, 2015 | 26.00 | 26.89 | 26.00 | 26.80 | 110,790 | +0.85(+3.28%) |
Apr 10, 2015 | 26.19 | 26.39 | 25.85 | 25.95 | 77,067 | -0.05(-0.19%) |
Apr 09, 2015 | 26.30 | 26.66 | 25.72 | 26.00 | 84,813 | -0.43(-1.63%) |
Apr 08, 2015 | 26.22 | 26.88 | 26.11 | 26.43 | 88,090 | +0.26(+0.99%) |
Apr 07, 2015 | 26.78 | 26.78 | 26.14 | 26.17 | 56,335 | -0.31(-1.17%) |
Apr 06, 2015 | 26.33 | 26.93 | 26.30 | 26.48 | 50,977 | +0.27(+1.03%) |
Apr 02, 2015 | 26.30 | 26.21 | 26.21 | 26.21 | 24,800 | -0.09(-0.34%) |
Apr 01, 2015 | 25.93 | 26.38 | 25.89 | 26.30 | 59,659 | +0.27(+1.04%) |
Mar 31, 2015 | 26.06 | 26.35 | 25.85 | 26.03 | 64,357 | +0.03(+0.12%) |
Mar 30, 2015 | 26.04 | 26.73 | 25.81 | 26.00 | 121,642 | +0.04(+0.15%) |
Mar 27, 2015 | 25.75 | 25.98 | 25.50 | 25.96 | 147,707 | +0.26(+1.01%) |
Mar 26, 2015 | 25.82 | 26.24 | 25.66 | 25.70 | 88,673 | -0.12(-0.46%) |
Mar 25, 2015 | 26.33 | 26.33 | 25.73 | 25.82 | 65,580 | -0.36(-1.38%) |
Mar 24, 2015 | 26.27 | 26.50 | 25.72 | 26.18 | 101,612 | -0.01(-0.04%) |
Mar 23, 2015 | 26.46 | 26.56 | 26.12 | 26.19 | 66,854 | -0.32(-1.21%) |
Mar 20, 2015 | 26.56 | 26.99 | 26.31 | 26.51 | 95,156 | -0.02(-0.08%) |
Mar 19, 2015 | 26.06 | 26.56 | 26.06 | 26.53 | 35,843 | +0.31(+1.18%) |
Mar 18, 2015 | 25.88 | 26.33 | 25.64 | 26.22 | 38,277 | +0.31(+1.20%) |
Mar 17, 2015 | 25.85 | 25.97 | 25.80 | 25.91 | 51,484 | +0.02(+0.08%) |
Mar 16, 2015 | 25.89 | 25.95 | 25.72 | 25.89 | 41,725 | +0.23(+0.90%) |
Mar 13, 2015 | 25.66 | 25.91 | 25.32 | 25.66 | 77,880 | +0.02(+0.08%) |
Mar 12, 2015 | 25.24 | 25.69 | 25.00 | 25.64 | 46,788 | +0.46(+1.83%) |
Mar 11, 2015 | 24.88 | 25.31 | 24.79 | 25.18 | 55,149 | +0.27(+1.08%) |
Mar 10, 2015 | 24.74 | 25.28 | 24.56 | 24.91 | 62,452 | +0.05(+0.20%) |
Mar 09, 2015 | 24.54 | 24.98 | 24.29 | 24.86 | 64,820 | +0.49(+2.01%) |
Mar 06, 2015 | 24.65 | 24.94 | 24.09 | 24.37 | 61,972 | -0.37(-1.50%) |
Mar 05, 2015 | 24.40 | 24.87 | 24.26 | 24.74 | 44,736 | +0.40(+1.64%) |
Mar 04, 2015 | 24.34 | 24.52 | 24.10 | 24.34 | 24,093 | -0.04(-0.16%) |
Mar 03, 2015 | 24.65 | 24.65 | 24.15 | 24.38 | 62,792 | -0.16(-0.65%) |