Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.18 | 25.22 | 25.07 | 25.08 | 102,354 | +0.20(+0.79%) |
May 28, 2015 | 24.88 | 24.92 | 24.73 | 24.89 | 74,610 | +0.15(+0.62%) |
May 27, 2015 | 24.68 | 24.77 | 24.65 | 24.73 | 157,957 | -0.37(-1.48%) |
May 26, 2015 | 25.45 | 25.46 | 25.05 | 25.10 | 129,403 | -0.88(-3.39%) |
May 22, 2015 | 26.21 | 25.98 | 25.98 | 25.98 | 153,083 | +0.58(+2.29%) |
May 21, 2015 | 25.45 | 25.54 | 25.37 | 25.40 | 226,916 | -0.88(-3.35%) |
May 20, 2015 | 26.28 | 26.35 | 26.22 | 26.28 | 94,492 | -0.07(-0.27%) |
May 19, 2015 | 26.30 | 26.38 | 26.17 | 26.35 | 192,903 | +0.42(+1.62%) |
May 18, 2015 | 26.14 | 26.14 | 25.93 | 25.93 | 128,525 | -0.59(-2.24%) |
May 15, 2015 | 26.59 | 26.59 | 26.33 | 26.53 | 175,711 | -0.24(-0.89%) |
May 14, 2015 | 26.54 | 26.84 | 26.54 | 26.77 | 306,686 | +0.14(+0.53%) |
May 13, 2015 | 26.78 | 26.78 | 26.52 | 26.63 | 154,905 | +0.15(+0.58%) |
May 12, 2015 | 26.32 | 26.53 | 26.21 | 26.47 | 168,518 | +0.30(+1.15%) |
May 11, 2015 | 26.28 | 26.34 | 26.28 | 26.17 | 138,948 | -0.52(-1.94%) |
May 08, 2015 | 26.44 | 26.74 | 26.44 | 26.69 | 173,547 | +0.10(+0.37%) |
May 07, 2015 | 26.69 | 26.69 | 26.51 | 26.59 | 116,517 | -0.38(-1.43%) |
May 06, 2015 | 27.19 | 27.19 | 26.90 | 26.98 | 81,221 | -0.08(-0.31%) |
May 05, 2015 | 27.13 | 27.22 | 26.98 | 27.06 | 160,174 | -0.16(-0.59%) |
May 04, 2015 | 27.02 | 27.22 | 26.94 | 27.22 | 145,061 | +0.41(+1.54%) |
May 01, 2015 | 26.77 | 26.81 | 26.52 | 26.81 | 130,871 | +0.13(+0.50%) |
Apr 30, 2015 | 26.68 | 26.77 | 26.56 | 26.68 | 169,104 | -0.20(-0.73%) |
Apr 29, 2015 | 26.52 | 26.99 | 26.52 | 26.87 | 133,102 | +0.49(+1.86%) |
Apr 28, 2015 | 26.79 | 26.86 | 26.21 | 26.38 | 193,275 | -0.16(-0.61%) |
Apr 27, 2015 | 26.62 | 26.76 | 26.36 | 26.54 | 156,119 | -0.44(-1.63%) |
Apr 24, 2015 | 27.19 | 27.19 | 26.91 | 26.98 | 112,252 | +0.26(+0.97%) |
Apr 23, 2015 | 26.52 | 26.88 | 26.47 | 26.73 | 159,219 | +0.55(+2.08%) |
Apr 22, 2015 | 26.10 | 26.26 | 25.92 | 26.18 | 157,118 | -0.19(-0.72%) |
Apr 21, 2015 | 26.24 | 26.40 | 26.24 | 26.37 | 91,301 | -0.02(-0.08%) |
Apr 20, 2015 | 26.54 | 26.59 | 26.26 | 26.39 | 210,910 | +0.04(+0.16%) |
Apr 17, 2015 | 26.08 | 26.45 | 25.99 | 26.35 | 190,936 | -0.08(-0.32%) |
Apr 16, 2015 | 25.96 | 26.45 | 25.91 | 26.43 | 291,181 | +0.49(+1.89%) |
Apr 15, 2015 | 25.63 | 25.95 | 25.61 | 25.94 | 155,483 | +0.01(+0.03%) |
Apr 14, 2015 | 25.92 | 26.02 | 25.52 | 25.93 | 182,886 | +1.78(+7.36%) |
Apr 13, 2015 | 24.43 | 24.43 | 24.14 | 24.16 | 156,699 | -0.06(-0.23%) |
Apr 10, 2015 | 24.07 | 24.23 | 24.01 | 24.21 | 114,856 | +0.64(+2.73%) |
Apr 09, 2015 | 23.71 | 23.75 | 23.43 | 23.57 | 131,452 | -0.60(-2.49%) |
Apr 08, 2015 | 24.35 | 24.37 | 24.15 | 24.17 | 87,378 | -0.12(-0.49%) |
Apr 07, 2015 | 24.30 | 24.40 | 24.26 | 24.29 | 80,518 | -0.53(-2.14%) |
Apr 06, 2015 | 24.79 | 24.95 | 24.73 | 24.82 | 60,530 | +0.10(+0.40%) |
Apr 02, 2015 | 24.70 | 24.72 | 24.72 | 24.72 | 146,794 | +0.05(+0.20%) |
Apr 01, 2015 | 24.53 | 24.68 | 24.47 | 24.68 | 51,921 | +0.09(+0.37%) |
Mar 31, 2015 | 24.71 | 24.72 | 24.58 | 24.58 | 83,055 | -0.07(-0.28%) |
Mar 30, 2015 | 24.51 | 24.67 | 24.49 | 24.65 | 253,592 | +0.38(+1.59%) |
Mar 27, 2015 | 24.21 | 24.30 | 24.12 | 24.27 | 95,747 | -0.19(-0.77%) |
Mar 26, 2015 | 24.58 | 24.64 | 24.46 | 24.46 | 133,051 | +0.46(+1.92%) |
Mar 25, 2015 | 24.21 | 24.33 | 23.97 | 24.00 | 116,937 | -0.64(-2.61%) |
Mar 24, 2015 | 24.59 | 24.76 | 24.59 | 24.64 | 66,739 | -0.48(-1.89%) |
Mar 23, 2015 | 25.13 | 25.25 | 25.05 | 25.12 | 83,458 | -0.05(-0.19%) |
Mar 20, 2015 | 24.86 | 25.28 | 24.86 | 25.17 | 112,296 | +0.63(+2.57%) |
Mar 19, 2015 | 24.80 | 24.80 | 24.37 | 24.54 | 119,826 | -0.06(-0.23%) |
Mar 18, 2015 | 24.00 | 24.64 | 24.00 | 24.59 | 117,736 | +0.48(+2.00%) |
Mar 17, 2015 | 24.14 | 24.17 | 23.93 | 24.11 | 108,943 | +0.43(+1.80%) |
Mar 16, 2015 | 23.72 | 23.79 | 23.65 | 23.68 | 100,520 | +0.07(+0.30%) |
Mar 13, 2015 | 23.56 | 23.86 | 23.51 | 23.61 | 151,958 | -0.29(-1.23%) |
Mar 12, 2015 | 23.92 | 23.96 | 23.81 | 23.91 | 93,758 | +1.18(+5.17%) |
Mar 11, 2015 | 22.75 | 22.79 | 22.67 | 22.73 | 102,572 | -0.06(-0.25%) |
Mar 10, 2015 | 22.91 | 23.00 | 22.77 | 22.79 | 183,245 | -0.34(-1.48%) |
Mar 09, 2015 | 23.23 | 23.23 | 23.13 | 23.13 | 122,242 | -0.04(-0.18%) |
Mar 06, 2015 | 23.30 | 23.36 | 23.02 | 23.17 | 244,957 | -0.78(-3.27%) |
Mar 05, 2015 | 23.95 | 24.02 | 23.85 | 23.95 | 99,784 | -0.18(-0.75%) |
Mar 04, 2015 | 24.11 | 24.17 | 24.05 | 24.14 | 154,812 | +0.08(+0.35%) |
Mar 03, 2015 | 24.25 | 24.23 | 23.97 | 24.05 | 133,619 | -0.20(-0.81%) |