Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.59 | 25.69 | 24.85 | 24.96 | 328,272 | -0.61(-2.40%) |
May 28, 2015 | 25.25 | 25.65 | 25.25 | 25.57 | 194,957 | +0.15(+0.58%) |
May 27, 2015 | 25.12 | 25.50 | 24.97 | 25.43 | 185,846 | +0.32(+1.26%) |
May 26, 2015 | 25.31 | 25.37 | 24.86 | 25.11 | 243,587 | -0.37(-1.44%) |
May 22, 2015 | 25.59 | 25.47 | 25.47 | 25.47 | 281,555 | -0.14(-0.55%) |
May 21, 2015 | 25.82 | 25.97 | 25.51 | 25.62 | 234,166 | -0.26(-1.01%) |
May 20, 2015 | 25.89 | 26.00 | 25.58 | 25.88 | 385,077 | +0.13(+0.49%) |
May 19, 2015 | 25.10 | 25.90 | 25.10 | 25.75 | 957,409 | +0.68(+2.73%) |
May 18, 2015 | 24.56 | 25.32 | 24.46 | 25.07 | 411,849 | +0.49(+2.01%) |
May 15, 2015 | 24.80 | 24.80 | 24.39 | 24.57 | 329,306 | -0.21(-0.85%) |
May 14, 2015 | 24.51 | 24.90 | 24.31 | 24.78 | 257,467 | +0.42(+1.73%) |
May 13, 2015 | 24.50 | 24.70 | 24.22 | 24.36 | 361,369 | +0.00(+0.00%) |
May 12, 2015 | 24.82 | 24.82 | 24.19 | 24.36 | 435,946 | -0.57(-2.29%) |
May 11, 2015 | 25.01 | 25.23 | 24.82 | 24.93 | 258,561 | -0.15(-0.62%) |
May 08, 2015 | 24.89 | 25.22 | 24.87 | 25.09 | 286,451 | +0.42(+1.68%) |
May 07, 2015 | 24.71 | 24.81 | 24.62 | 24.67 | 355,877 | -0.04(-0.17%) |
May 06, 2015 | 24.77 | 24.88 | 24.59 | 24.71 | 428,681 | -0.03(-0.11%) |
May 05, 2015 | 25.50 | 25.55 | 24.47 | 24.74 | 628,978 | -0.63(-2.47%) |
May 04, 2015 | 24.86 | 25.47 | 24.84 | 25.37 | 517,327 | +0.44(+1.75%) |
May 01, 2015 | 24.43 | 25.03 | 24.36 | 24.93 | 514,075 | +0.49(+2.02%) |
Apr 30, 2015 | 24.78 | 25.05 | 24.42 | 24.44 | 653,795 | -0.42(-1.70%) |
Apr 29, 2015 | 25.51 | 25.52 | 24.85 | 24.86 | 555,585 | -0.88(-3.42%) |
Apr 28, 2015 | 26.71 | 26.71 | 25.40 | 25.74 | 805,515 | -0.84(-3.15%) |
Apr 27, 2015 | 26.33 | 27.06 | 26.29 | 26.58 | 877,902 | +0.23(+0.88%) |
Apr 24, 2015 | 26.59 | 26.59 | 25.53 | 26.35 | 1,443,507 | -0.20(-0.77%) |
Apr 23, 2015 | 27.10 | 27.10 | 25.38 | 26.55 | 1,211,930 | -0.51(-1.87%) |
Apr 22, 2015 | 27.11 | 27.47 | 26.91 | 27.06 | 930,672 | -0.09(-0.34%) |
Apr 21, 2015 | 27.40 | 27.40 | 26.90 | 27.15 | 1,105,315 | -0.20(-0.75%) |
Apr 20, 2015 | 27.38 | 27.45 | 27.08 | 27.36 | 697,473 | +0.22(+0.80%) |
Apr 17, 2015 | 26.64 | 27.18 | 26.57 | 27.14 | 1,265,393 | +0.41(+1.53%) |
Apr 16, 2015 | 26.40 | 26.76 | 26.38 | 26.73 | 620,099 | +0.30(+1.12%) |
Apr 15, 2015 | 26.06 | 26.48 | 25.80 | 26.43 | 417,106 | +0.51(+1.96%) |
Apr 14, 2015 | 25.79 | 26.14 | 25.62 | 25.93 | 278,005 | +0.13(+0.52%) |
Apr 13, 2015 | 26.02 | 26.15 | 25.70 | 25.79 | 416,491 | -0.32(-1.21%) |
Apr 10, 2015 | 26.21 | 26.49 | 26.01 | 26.11 | 245,891 | -0.10(-0.38%) |
Apr 09, 2015 | 26.24 | 26.33 | 25.97 | 26.21 | 530,169 | +0.07(+0.27%) |
Apr 08, 2015 | 26.00 | 26.31 | 26.00 | 26.14 | 674,756 | +0.10(+0.38%) |
Apr 07, 2015 | 26.31 | 26.59 | 25.92 | 26.04 | 674,203 | -0.19(-0.73%) |
Apr 06, 2015 | 25.95 | 26.28 | 25.94 | 26.23 | 334,034 | +0.17(+0.65%) |
Apr 02, 2015 | 26.30 | 26.06 | 26.06 | 26.06 | 278,999 | -0.25(-0.94%) |
Apr 01, 2015 | 26.26 | 26.41 | 25.71 | 26.31 | 322,045 | -0.08(-0.29%) |
Mar 31, 2015 | 26.31 | 26.58 | 26.07 | 26.38 | 384,309 | -0.06(-0.21%) |
Mar 30, 2015 | 26.46 | 26.64 | 26.24 | 26.44 | 244,527 | +0.17(+0.64%) |
Mar 27, 2015 | 25.97 | 26.30 | 25.81 | 26.27 | 195,708 | +0.34(+1.30%) |
Mar 26, 2015 | 25.60 | 26.10 | 25.52 | 25.93 | 234,207 | +0.18(+0.68%) |
Mar 25, 2015 | 26.73 | 26.73 | 25.73 | 25.76 | 478,843 | -0.90(-3.38%) |
Mar 24, 2015 | 26.13 | 26.66 | 25.93 | 26.66 | 696,887 | +0.55(+2.10%) |
Mar 23, 2015 | 26.23 | 26.48 | 25.82 | 26.11 | 691,842 | -0.21(-0.80%) |
Mar 20, 2015 | 26.66 | 26.66 | 25.84 | 26.32 | 676,464 | -0.17(-0.64%) |
Mar 19, 2015 | 26.11 | 26.62 | 25.87 | 26.49 | 369,932 | +0.29(+1.10%) |
Mar 18, 2015 | 26.38 | 26.54 | 25.73 | 26.20 | 441,104 | -0.19(-0.72%) |
Mar 17, 2015 | 25.97 | 26.40 | 25.81 | 26.39 | 572,389 | +0.28(+1.08%) |
Mar 16, 2015 | 27.31 | 27.32 | 25.86 | 26.11 | 967,820 | -1.08(-3.99%) |
Mar 13, 2015 | 27.29 | 27.41 | 26.83 | 27.19 | 484,880 | -0.07(-0.26%) |
Mar 12, 2015 | 27.15 | 27.39 | 26.57 | 27.26 | 870,345 | +0.16(+0.60%) |
Mar 11, 2015 | 26.16 | 27.12 | 26.02 | 27.10 | 687,669 | +1.08(+4.17%) |
Mar 10, 2015 | 25.85 | 26.13 | 25.67 | 26.02 | 506,639 | -0.03(-0.11%) |
Mar 09, 2015 | 26.06 | 26.43 | 25.62 | 26.05 | 769,711 | +0.11(+0.41%) |
Mar 06, 2015 | 25.88 | 26.20 | 25.47 | 25.94 | 532,109 | -0.12(-0.46%) |
Mar 05, 2015 | 26.02 | 26.32 | 25.92 | 26.06 | 597,216 | +0.06(+0.24%) |
Mar 04, 2015 | 25.70 | 26.15 | 25.35 | 26.00 | 914,343 | +0.08(+0.30%) |
Mar 03, 2015 | 26.06 | 26.58 | 25.43 | 25.92 | 1,010,123 | +0.21(+0.82%) |