Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.91 | 26.18 | 25.56 | 25.67 | 173,904 | -0.24(-0.93%) |
May 28, 2015 | 25.81 | 26.16 | 25.81 | 25.91 | 146,897 | +0.06(+0.23%) |
May 27, 2015 | 26.23 | 26.25 | 25.71 | 25.85 | 338,500 | -0.40(-1.52%) |
May 26, 2015 | 26.39 | 26.51 | 26.04 | 26.25 | 363,945 | -0.22(-0.83%) |
May 25, 2015 | 26.43 | 26.58 | 26.26 | 26.47 | 80,641 | +0.36(+1.38%) |
May 22, 2015 | 25.96 | 26.20 | 25.76 | 26.11 | 169,470 | +0.27(+1.04%) |
May 21, 2015 | 25.77 | 26.09 | 25.42 | 25.84 | 294,150 | +0.17(+0.66%) |
May 20, 2015 | 25.50 | 25.78 | 25.16 | 25.67 | 389,664 | -0.15(-0.58%) |
May 19, 2015 | 24.09 | 25.90 | 24.09 | 25.82 | 776,670 | +2.07(+8.72%) |
May 15, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.21(+0.89%) | |
May 14, 2015 | 23.17 | 23.65 | 23.11 | 23.54 | 231,806 | +0.40(+1.73%) |
May 13, 2015 | 23.29 | 23.35 | 22.80 | 23.14 | 173,045 | +0.04(+0.17%) |
May 12, 2015 | 23.53 | 23.54 | 22.97 | 23.10 | 240,367 | -0.65(-2.74%) |
May 11, 2015 | 23.85 | 24.03 | 23.74 | 23.75 | 236,520 | -0.03(-0.13%) |
May 08, 2015 | 23.63 | 24.08 | 23.63 | 23.78 | 239,849 | +0.29(+1.23%) |
May 07, 2015 | 23.13 | 23.66 | 23.13 | 23.49 | 312,342 | +0.31(+1.34%) |
May 06, 2015 | 23.36 | 23.42 | 23.13 | 23.18 | 265,637 | -0.11(-0.47%) |
May 05, 2015 | 23.99 | 24.05 | 23.16 | 23.29 | 513,851 | -0.65(-2.72%) |
May 04, 2015 | 24.15 | 24.15 | 23.85 | 23.94 | 278,567 | -0.17(-0.71%) |
May 01, 2015 | 23.95 | 24.12 | 23.39 | 24.11 | 336,687 | +0.20(+0.84%) |
Apr 30, 2015 | 24.40 | 24.45 | 23.73 | 23.91 | 606,850 | -0.49(-2.01%) |
Apr 29, 2015 | 24.30 | 24.45 | 23.83 | 24.40 | 574,351 | +0.66(+2.78%) |
Apr 28, 2015 | 24.03 | 24.03 | 23.50 | 23.74 | 259,859 | -0.14(-0.59%) |
Apr 27, 2015 | 24.28 | 24.30 | 23.67 | 23.88 | 267,636 | -0.42(-1.73%) |
Apr 24, 2015 | 23.55 | 24.49 | 23.51 | 24.30 | 558,229 | +0.96(+4.11%) |
Apr 23, 2015 | 23.40 | 23.58 | 23.10 | 23.34 | 451,125 | -0.01(-0.04%) |
Apr 22, 2015 | 23.26 | 23.62 | 23.26 | 23.35 | 273,633 | +0.05(+0.21%) |
Apr 21, 2015 | 24.00 | 24.00 | 23.25 | 23.30 | 415,276 | -0.60(-2.51%) |
Apr 20, 2015 | 24.14 | 24.20 | 23.70 | 23.90 | 292,568 | -0.21(-0.87%) |
Apr 17, 2015 | 24.40 | 24.43 | 23.68 | 24.11 | 282,729 | -0.56(-2.27%) |
Apr 16, 2015 | 25.25 | 25.25 | 24.44 | 24.67 | 299,489 | -0.65(-2.57%) |
Apr 15, 2015 | 25.25 | 25.56 | 24.90 | 25.32 | 456,522 | +0.11(+0.44%) |
Apr 14, 2015 | 25.61 | 26.00 | 25.14 | 25.21 | 436,093 | -0.50(-1.94%) |
Apr 13, 2015 | 24.63 | 25.94 | 24.63 | 25.71 | 716,124 | +1.43(+5.89%) |
Apr 10, 2015 | 24.16 | 24.55 | 24.02 | 24.28 | 434,403 | +0.25(+1.04%) |
Apr 09, 2015 | 24.07 | 24.25 | 23.91 | 24.03 | 180,020 | -0.06(-0.25%) |
Apr 08, 2015 | 23.91 | 24.29 | 23.90 | 24.09 | 387,173 | +0.03(+0.12%) |
Apr 07, 2015 | 24.18 | 24.22 | 23.81 | 24.06 | 394,295 | -0.13(-0.54%) |
Apr 06, 2015 | 24.68 | 24.68 | 23.92 | 24.19 | 314,292 | -0.48(-1.95%) |
Apr 02, 2015 | 24.67 | 24.67 | 24.67 | 0 | -0.26(-1.04%) | |
Apr 01, 2015 | 25.26 | 25.36 | 24.80 | 24.93 | 337,629 | -0.42(-1.66%) |
Mar 31, 2015 | 25.62 | 25.75 | 24.91 | 25.35 | 675,629 | -0.68(-2.61%) |
Mar 30, 2015 | 27.09 | 27.09 | 25.60 | 26.03 | 560,053 | -0.92(-3.41%) |
Mar 27, 2015 | 26.65 | 27.18 | 26.45 | 26.95 | 404,614 | +0.49(+1.85%) |
Mar 26, 2015 | 26.26 | 26.66 | 25.73 | 26.46 | 597,887 | +0.18(+0.68%) |
Mar 25, 2015 | 26.18 | 26.78 | 26.17 | 26.28 | 715,038 | +0.31(+1.19%) |
Mar 24, 2015 | 25.23 | 26.14 | 24.75 | 25.97 | 524,892 | +0.74(+2.93%) |
Mar 23, 2015 | 25.25 | 25.38 | 24.80 | 25.23 | 388,977 | +0.02(+0.08%) |
Mar 20, 2015 | 25.36 | 25.58 | 24.73 | 25.21 | 417,255 | -0.07(-0.28%) |
Mar 19, 2015 | 25.74 | 25.75 | 25.16 | 25.28 | 286,250 | -0.41(-1.60%) |
Mar 18, 2015 | 25.83 | 26.09 | 25.43 | 25.69 | 295,706 | -0.19(-0.73%) |
Mar 17, 2015 | 25.06 | 25.97 | 24.58 | 25.88 | 343,204 | +0.47(+1.85%) |
Mar 16, 2015 | 25.31 | 25.70 | 25.13 | 25.41 | 299,911 | +0.10(+0.40%) |
Mar 13, 2015 | 25.66 | 25.73 | 24.93 | 25.31 | 225,498 | -0.45(-1.75%) |
Mar 12, 2015 | 25.90 | 26.12 | 25.49 | 25.76 | 302,348 | +0.09(+0.35%) |
Mar 11, 2015 | 25.69 | 26.29 | 25.51 | 25.67 | 365,869 | -0.01(-0.04%) |
Mar 10, 2015 | 26.40 | 26.44 | 25.38 | 25.68 | 926,343 | -1.02(-3.82%) |
Mar 09, 2015 | 26.65 | 26.74 | 25.77 | 26.70 | 591,778 | -0.18(-0.67%) |
Mar 06, 2015 | 27.70 | 27.92 | 26.78 | 26.88 | 771,801 | -1.33(-4.71%) |
Mar 05, 2015 | 27.49 | 28.36 | 27.49 | 28.21 | 349,467 | +0.73(+2.66%) |
Mar 04, 2015 | 27.55 | 26.70 | 27.48 | 606,846 | -0.07(-0.25%) | |
Mar 03, 2015 | 28.39 | 28.39 | 27.30 | 27.55 | 478,864 | -0.91(-3.20%) |