Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.03 | 25.31 | 24.29 | 24.65 | 167,063 | -0.42(-1.69%) |
May 28, 2015 | 24.49 | 25.18 | 24.49 | 25.07 | 158,462 | +0.61(+2.48%) |
May 27, 2015 | 24.13 | 24.60 | 23.94 | 24.47 | 142,137 | +0.26(+1.07%) |
May 26, 2015 | 24.55 | 24.72 | 24.10 | 24.21 | 188,792 | -0.55(-2.24%) |
May 22, 2015 | 24.97 | 24.76 | 24.76 | 24.76 | 163,726 | -0.30(-1.21%) |
May 21, 2015 | 25.12 | 25.33 | 25.05 | 25.06 | 111,352 | -0.10(-0.38%) |
May 20, 2015 | 25.33 | 25.38 | 25.09 | 25.16 | 122,607 | -0.16(-0.62%) |
May 19, 2015 | 25.22 | 25.46 | 24.95 | 25.31 | 156,776 | +0.10(+0.38%) |
May 18, 2015 | 25.05 | 25.30 | 24.93 | 25.22 | 118,829 | +0.05(+0.21%) |
May 15, 2015 | 25.09 | 25.19 | 24.88 | 25.17 | 57,912 | +0.11(+0.45%) |
May 14, 2015 | 24.99 | 26.02 | 24.73 | 25.06 | 116,396 | +0.23(+0.94%) |
May 13, 2015 | 24.86 | 24.98 | 24.58 | 24.82 | 97,229 | +0.03(+0.14%) |
May 12, 2015 | 24.90 | 24.91 | 24.65 | 24.79 | 119,426 | -0.16(-0.66%) |
May 11, 2015 | 25.00 | 25.25 | 24.93 | 24.95 | 201,729 | -0.13(-0.52%) |
May 08, 2015 | 25.38 | 25.44 | 24.81 | 25.08 | 93,558 | +0.00(+0.00%) |
May 07, 2015 | 24.92 | 25.19 | 24.92 | 25.08 | 239,140 | +0.09(+0.35%) |
May 06, 2015 | 24.67 | 25.00 | 24.67 | 24.99 | 171,215 | +0.12(+0.49%) |
May 05, 2015 | 24.98 | 25.27 | 24.73 | 24.87 | 146,530 | -0.16(-0.62%) |
May 04, 2015 | 24.72 | 25.45 | 24.72 | 25.03 | 165,488 | -0.07(-0.28%) |
May 01, 2015 | 25.30 | 25.30 | 24.89 | 25.10 | 141,720 | -0.20(-0.79%) |
Apr 30, 2015 | 25.07 | 26.33 | 24.63 | 25.30 | 391,593 | -2.25(-8.17%) |
Apr 29, 2015 | 27.82 | 27.89 | 27.48 | 27.55 | 119,792 | -0.32(-1.15%) |
Apr 28, 2015 | 28.22 | 28.35 | 27.59 | 27.87 | 113,524 | +0.16(+0.56%) |
Apr 27, 2015 | 27.91 | 28.14 | 27.63 | 27.71 | 104,074 | -0.24(-0.87%) |
Apr 24, 2015 | 28.17 | 28.21 | 27.87 | 27.95 | 64,112 | -0.22(-0.77%) |
Apr 23, 2015 | 28.16 | 28.29 | 28.07 | 28.17 | 104,814 | -0.03(-0.12%) |
Apr 22, 2015 | 28.15 | 28.34 | 28.08 | 28.21 | 93,526 | -0.03(-0.12%) |
Apr 21, 2015 | 28.15 | 28.42 | 28.15 | 28.24 | 121,777 | +0.03(+0.09%) |
Apr 20, 2015 | 28.14 | 28.41 | 27.84 | 28.21 | 109,936 | +0.25(+0.90%) |
Apr 17, 2015 | 28.33 | 28.34 | 27.87 | 27.96 | 130,102 | -0.56(-1.97%) |
Apr 16, 2015 | 28.64 | 28.65 | 28.52 | 28.53 | 78,180 | -0.10(-0.36%) |
Apr 15, 2015 | 28.72 | 28.78 | 28.48 | 28.63 | 161,793 | -0.09(-0.30%) |
Apr 14, 2015 | 28.56 | 29.01 | 28.54 | 28.72 | 222,585 | -0.02(-0.06%) |
Apr 13, 2015 | 28.72 | 28.85 | 28.69 | 28.73 | 130,078 | -0.14(-0.48%) |
Apr 10, 2015 | 28.96 | 28.96 | 28.59 | 28.87 | 139,695 | +0.00(+0.00%) |
Apr 09, 2015 | 29.30 | 29.43 | 28.56 | 28.87 | 104,300 | -0.43(-1.48%) |
Apr 08, 2015 | 29.36 | 29.58 | 29.17 | 29.30 | 516,724 | +0.03(+0.09%) |
Apr 07, 2015 | 29.10 | 29.58 | 28.97 | 29.28 | 131,452 | +0.05(+0.18%) |
Apr 06, 2015 | 28.78 | 29.33 | 28.78 | 29.23 | 165,016 | +0.17(+0.60%) |
Apr 02, 2015 | 29.28 | 29.05 | 29.05 | 29.05 | 74,641 | -0.16(-0.56%) |
Apr 01, 2015 | 29.17 | 29.26 | 28.79 | 29.22 | 78,238 | -0.16(-0.53%) |
Mar 31, 2015 | 29.21 | 29.54 | 29.21 | 29.37 | 101,167 | -0.06(-0.21%) |
Mar 30, 2015 | 29.63 | 29.94 | 29.35 | 29.43 | 427,525 | -0.07(-0.23%) |
Mar 27, 2015 | 28.65 | 29.56 | 28.65 | 29.50 | 207,254 | +0.76(+2.65%) |
Mar 26, 2015 | 28.70 | 28.85 | 28.58 | 28.74 | 189,653 | +0.01(+0.03%) |
Mar 25, 2015 | 30.15 | 30.15 | 28.72 | 28.73 | 362,805 | -1.34(-4.46%) |
Mar 24, 2015 | 30.08 | 30.33 | 29.97 | 30.07 | 212,069 | -0.05(-0.17%) |
Mar 23, 2015 | 29.71 | 30.18 | 29.33 | 30.13 | 132,278 | +0.23(+0.78%) |
Mar 20, 2015 | 28.91 | 30.01 | 28.72 | 29.89 | 354,698 | +1.22(+4.26%) |
Mar 19, 2015 | 28.56 | 28.78 | 28.34 | 28.67 | 138,260 | +0.05(+0.18%) |
Mar 18, 2015 | 28.15 | 28.72 | 27.91 | 28.62 | 153,613 | +0.54(+1.91%) |
Mar 17, 2015 | 28.12 | 28.21 | 27.97 | 28.08 | 79,305 | -0.19(-0.67%) |
Mar 16, 2015 | 28.34 | 28.47 | 28.15 | 28.27 | 143,738 | +0.12(+0.43%) |
Mar 13, 2015 | 28.29 | 28.29 | 27.75 | 28.15 | 111,887 | -0.21(-0.73%) |
Mar 12, 2015 | 28.14 | 28.60 | 27.95 | 28.36 | 123,988 | +0.37(+1.33%) |
Mar 11, 2015 | 28.14 | 28.15 | 27.67 | 27.99 | 101,619 | -0.18(-0.64%) |
Mar 10, 2015 | 28.15 | 28.68 | 28.12 | 28.17 | 126,101 | -0.28(-0.97%) |
Mar 09, 2015 | 28.18 | 28.78 | 28.06 | 28.45 | 125,410 | +0.23(+0.80%) |
Mar 06, 2015 | 28.39 | 28.45 | 28.21 | 28.22 | 157,822 | -0.22(-0.76%) |
Mar 05, 2015 | 28.57 | 28.72 | 28.20 | 28.44 | 104,487 | -0.12(-0.42%) |
Mar 04, 2015 | 28.57 | 28.78 | 28.27 | 28.56 | 204,400 | -0.03(-0.12%) |
Mar 03, 2015 | 28.58 | 28.65 | 28.37 | 28.59 | 123,931 | -0.11(-0.39%) |