Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.64 | 25.68 | 25.36 | 25.54 | 29,724 | -0.23(-0.89%) |
May 28, 2015 | 25.71 | 25.83 | 25.52 | 25.77 | 61,164 | +0.04(+0.16%) |
May 27, 2015 | 25.44 | 25.79 | 25.43 | 25.73 | 57,151 | +0.30(+1.20%) |
May 26, 2015 | 25.55 | 25.55 | 25.39 | 25.43 | 54,954 | -0.12(-0.49%) |
May 22, 2015 | 25.55 | 25.55 | 25.55 | 0 | -0.03(-0.12%) | |
May 21, 2015 | 25.40 | 25.59 | 25.40 | 25.58 | 25,406 | +0.03(+0.12%) |
May 20, 2015 | 25.46 | 25.58 | 25.36 | 25.55 | 16,982 | +0.46(+1.83%) |
May 19, 2015 | 24.85 | 25.15 | 24.82 | 25.09 | 50,813 | -0.12(-0.48%) |
May 18, 2015 | 25.12 | 25.28 | 25.07 | 25.21 | 34,765 | -0.46(-1.79%) |
May 15, 2015 | 25.67 | 25.32 | 25.67 | 21,630 | +0.02(+0.06%) | |
May 14, 2015 | 25.55 | 25.69 | 25.51 | 25.66 | 33,199 | +0.44(+1.72%) |
May 13, 2015 | 25.40 | 25.40 | 25.17 | 25.22 | 31,312 | -0.77(-2.96%) |
May 12, 2015 | 25.12 | 26.00 | 25.07 | 25.99 | 116,175 | +0.72(+2.85%) |
May 11, 2015 | 25.24 | 25.28 | 25.18 | 25.27 | 27,566 | -0.27(-1.06%) |
May 08, 2015 | 25.17 | 25.55 | 25.17 | 25.54 | 29,966 | +0.71(+2.86%) |
May 07, 2015 | 24.81 | 24.83 | 24.71 | 24.83 | 40,004 | -0.13(-0.52%) |
May 06, 2015 | 24.81 | 25.03 | 24.81 | 24.96 | 28,625 | +0.33(+1.34%) |
May 05, 2015 | 24.90 | 24.90 | 24.61 | 24.63 | 46,629 | -0.37(-1.48%) |
May 04, 2015 | 25.27 | 25.27 | 24.93 | 25.00 | 138,415 | +0.01(+0.04%) |
May 01, 2015 | 25.03 | 25.03 | 24.81 | 24.99 | 88,659 | +0.23(+0.93%) |
Apr 30, 2015 | 24.88 | 25.15 | 24.76 | 24.76 | 105,227 | -0.07(-0.28%) |
Apr 29, 2015 | 24.98 | 25.00 | 24.75 | 24.83 | 31,204 | -0.17(-0.67%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.83 | 25.00 | 18,016 | -0.07(-0.29%) |
Apr 27, 2015 | 25.13 | 25.17 | 25.07 | 25.07 | 74,394 | -0.01(-0.04%) |
Apr 24, 2015 | 24.95 | 25.11 | 24.86 | 25.08 | 25,107 | +0.14(+0.56%) |
Apr 23, 2015 | 24.54 | 24.98 | 24.54 | 24.94 | 33,252 | +0.38(+1.54%) |
Apr 22, 2015 | 24.54 | 24.59 | 24.42 | 24.56 | 33,179 | -0.05(-0.20%) |
Apr 21, 2015 | 24.49 | 24.63 | 24.45 | 24.61 | 44,176 | +0.24(+0.98%) |
Apr 20, 2015 | 25.27 | 25.27 | 24.36 | 24.37 | 23,845 | -0.12(-0.49%) |
Apr 17, 2015 | 24.35 | 25.17 | 24.22 | 24.49 | 130,823 | -0.07(-0.29%) |
Apr 16, 2015 | 25.15 | 25.32 | 24.28 | 24.56 | 68,153 | -1.02(-3.99%) |
Apr 15, 2015 | 25.49 | 25.58 | 25.29 | 25.58 | 238,133 | +0.16(+0.63%) |
Apr 14, 2015 | 25.58 | 25.61 | 25.42 | 25.42 | 161,522 | -0.17(-0.66%) |
Apr 13, 2015 | 25.59 | 25.67 | 25.48 | 25.59 | 157,701 | -0.08(-0.31%) |
Apr 10, 2015 | 25.47 | 25.67 | 25.45 | 25.67 | 385,760 | +0.01(+0.05%) |
Apr 09, 2015 | 25.66 | 25.67 | 25.39 | 25.66 | 702,034 | -1.16(-4.34%) |
Apr 08, 2015 | 25.66 | 26.88 | 25.46 | 26.82 | 1,764,164 | +0.82(+3.15%) |
Apr 07, 2015 | 25.47 | 26.43 | 25.40 | 26.00 | 269,836 | +0.48(+1.88%) |
Apr 06, 2015 | 25.39 | 25.71 | 25.36 | 25.52 | 21,847 | +0.26(+1.03%) |
Apr 02, 2015 | 25.26 | 25.26 | 25.26 | 0 | -0.02(-0.08%) | |
Apr 01, 2015 | 25.00 | 25.33 | 24.92 | 25.28 | 15,780 | +0.47(+1.89%) |
Mar 31, 2015 | 24.77 | 24.87 | 24.72 | 24.81 | 17,330 | -0.16(-0.64%) |
Mar 30, 2015 | 24.75 | 24.98 | 24.75 | 24.97 | 9,095 | +0.19(+0.77%) |
Mar 27, 2015 | 24.61 | 24.79 | 24.50 | 24.78 | 16,280 | -0.06(-0.24%) |
Mar 26, 2015 | 24.90 | 25.06 | 24.73 | 24.84 | 14,512 | -0.39(-1.55%) |
Mar 25, 2015 | 25.30 | 25.30 | 25.20 | 25.23 | 35,176 | +0.08(+0.32%) |
Mar 24, 2015 | 25.07 | 25.16 | 24.95 | 25.15 | 86,032 | +0.24(+0.96%) |
Mar 23, 2015 | 24.41 | 25.00 | 24.41 | 24.91 | 82,520 | +0.96(+4.01%) |
Mar 20, 2015 | 23.76 | 24.06 | 23.74 | 23.95 | 23,295 | +0.44(+1.87%) |
Mar 19, 2015 | 23.43 | 23.51 | 23.35 | 23.51 | 8,194 | -0.29(-1.22%) |
Mar 18, 2015 | 23.24 | 23.91 | 23.24 | 23.80 | 18,807 | +0.72(+3.12%) |
Mar 17, 2015 | 23.18 | 23.20 | 23.08 | 23.08 | 31,893 | -0.19(-0.82%) |
Mar 16, 2015 | 23.22 | 23.32 | 23.17 | 23.27 | 20,225 | +0.14(+0.61%) |
Mar 13, 2015 | 23.18 | 23.18 | 23.00 | 23.13 | 10,436 | +0.02(+0.09%) |
Mar 12, 2015 | 23.19 | 23.27 | 23.00 | 23.11 | 44,121 | -0.04(-0.17%) |
Mar 11, 2015 | 23.10 | 23.25 | 22.97 | 23.15 | 25,766 | +0.03(+0.13%) |
Mar 10, 2015 | 23.25 | 23.28 | 23.09 | 23.12 | 55,554 | -0.19(-0.82%) |
Mar 09, 2015 | 23.48 | 23.51 | 23.26 | 23.31 | 49,706 | +0.06(+0.26%) |
Mar 06, 2015 | 23.47 | 23.47 | 23.25 | 23.25 | 164,025 | -0.52(-2.19%) |
Mar 05, 2015 | 23.80 | 23.86 | 23.72 | 23.77 | 14,144 | +0.12(+0.51%) |
Mar 04, 2015 | 23.73 | 23.38 | 23.65 | 116,191 | +0.14(+0.60%) | |
Mar 03, 2015 | 23.78 | 23.78 | 23.48 | 23.51 | 35,233 | +0.15(+0.64%) |