Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.65 | 25.75 | 24.91 | 25.02 | 327,513 | -0.61(-2.40%) |
May 28, 2015 | 25.31 | 25.71 | 25.31 | 25.63 | 194,506 | +0.15(+0.58%) |
May 27, 2015 | 25.17 | 25.56 | 25.03 | 25.48 | 185,416 | +0.32(+1.26%) |
May 26, 2015 | 25.37 | 25.43 | 24.92 | 25.17 | 243,024 | -0.37(-1.44%) |
May 22, 2015 | 25.65 | 25.53 | 25.53 | 25.53 | 280,904 | -0.14(-0.55%) |
May 21, 2015 | 25.88 | 26.03 | 25.57 | 25.67 | 233,625 | -0.26(-1.01%) |
May 20, 2015 | 25.95 | 26.06 | 25.64 | 25.94 | 384,187 | +0.13(+0.49%) |
May 19, 2015 | 25.16 | 25.96 | 25.16 | 25.81 | 955,195 | +0.68(+2.73%) |
May 18, 2015 | 24.62 | 25.38 | 24.52 | 25.12 | 410,896 | +0.49(+2.01%) |
May 15, 2015 | 24.86 | 24.86 | 24.45 | 24.63 | 328,545 | -0.21(-0.85%) |
May 14, 2015 | 24.57 | 24.96 | 24.37 | 24.84 | 256,872 | +0.42(+1.73%) |
May 13, 2015 | 24.56 | 24.76 | 24.28 | 24.42 | 360,533 | +0.00(+0.00%) |
May 12, 2015 | 24.88 | 24.88 | 24.25 | 24.42 | 434,938 | -0.57(-2.29%) |
May 11, 2015 | 25.07 | 25.29 | 24.88 | 24.99 | 257,963 | -0.16(-0.62%) |
May 08, 2015 | 24.95 | 25.28 | 24.93 | 25.15 | 285,788 | +0.42(+1.68%) |
May 07, 2015 | 24.77 | 24.86 | 24.68 | 24.73 | 355,054 | -0.04(-0.17%) |
May 06, 2015 | 24.83 | 24.93 | 24.64 | 24.77 | 427,690 | -0.03(-0.11%) |
May 05, 2015 | 25.56 | 25.60 | 24.53 | 24.80 | 627,524 | -0.63(-2.47%) |
May 04, 2015 | 24.92 | 25.53 | 24.90 | 25.43 | 516,132 | +0.44(+1.75%) |
May 01, 2015 | 24.49 | 25.09 | 24.42 | 24.99 | 512,886 | +0.49(+2.02%) |
Apr 30, 2015 | 24.84 | 25.11 | 24.47 | 24.50 | 652,283 | -0.42(-1.70%) |
Apr 29, 2015 | 25.57 | 25.58 | 24.91 | 24.92 | 554,301 | -0.88(-3.42%) |
Apr 28, 2015 | 26.77 | 26.77 | 25.46 | 25.80 | 803,653 | -0.84(-3.15%) |
Apr 27, 2015 | 26.39 | 27.12 | 26.35 | 26.64 | 875,872 | +0.23(+0.88%) |
Apr 24, 2015 | 26.65 | 26.65 | 25.59 | 26.41 | 1,440,170 | -0.20(-0.77%) |
Apr 23, 2015 | 27.16 | 27.16 | 25.43 | 26.61 | 1,209,129 | -0.51(-1.87%) |
Apr 22, 2015 | 27.17 | 27.54 | 26.97 | 27.12 | 928,520 | -0.09(-0.34%) |
Apr 21, 2015 | 27.46 | 27.46 | 26.96 | 27.21 | 1,102,760 | -0.20(-0.75%) |
Apr 20, 2015 | 27.45 | 27.51 | 27.14 | 27.42 | 695,861 | +0.22(+0.80%) |
Apr 17, 2015 | 26.70 | 27.24 | 26.63 | 27.20 | 1,262,468 | +0.41(+1.53%) |
Apr 16, 2015 | 26.47 | 26.82 | 26.44 | 26.79 | 618,665 | +0.30(+1.12%) |
Apr 15, 2015 | 26.12 | 26.54 | 25.86 | 26.49 | 416,142 | +0.51(+1.96%) |
Apr 14, 2015 | 25.85 | 26.20 | 25.67 | 25.99 | 277,363 | +0.13(+0.52%) |
Apr 13, 2015 | 26.08 | 26.21 | 25.76 | 25.85 | 415,529 | -0.32(-1.21%) |
Apr 10, 2015 | 26.27 | 26.55 | 26.07 | 26.17 | 245,323 | -0.10(-0.38%) |
Apr 09, 2015 | 26.30 | 26.39 | 26.03 | 26.27 | 528,943 | +0.07(+0.27%) |
Apr 08, 2015 | 26.06 | 26.37 | 26.06 | 26.20 | 673,196 | +0.10(+0.38%) |
Apr 07, 2015 | 26.37 | 26.66 | 25.98 | 26.10 | 672,645 | -0.19(-0.73%) |
Apr 06, 2015 | 26.01 | 26.35 | 26.00 | 26.29 | 333,262 | +0.17(+0.65%) |
Apr 02, 2015 | 26.36 | 26.12 | 26.12 | 26.12 | 278,354 | -0.25(-0.94%) |
Apr 01, 2015 | 26.32 | 26.47 | 25.77 | 26.37 | 321,300 | -0.08(-0.29%) |
Mar 31, 2015 | 26.37 | 26.64 | 26.13 | 26.44 | 383,421 | -0.06(-0.21%) |
Mar 30, 2015 | 26.52 | 26.71 | 26.30 | 26.50 | 243,961 | +0.17(+0.64%) |
Mar 27, 2015 | 26.03 | 26.36 | 25.87 | 26.33 | 195,256 | +0.34(+1.30%) |
Mar 26, 2015 | 25.66 | 26.16 | 25.58 | 25.99 | 233,666 | +0.18(+0.68%) |
Mar 25, 2015 | 26.79 | 26.79 | 25.79 | 25.82 | 477,736 | -0.90(-3.38%) |
Mar 24, 2015 | 26.19 | 26.73 | 25.99 | 26.72 | 695,276 | +0.55(+2.10%) |
Mar 23, 2015 | 26.29 | 26.54 | 25.88 | 26.17 | 690,243 | -0.21(-0.80%) |
Mar 20, 2015 | 26.72 | 26.72 | 25.90 | 26.38 | 674,900 | -0.17(-0.64%) |
Mar 19, 2015 | 26.17 | 26.68 | 25.93 | 26.55 | 369,077 | +0.29(+1.10%) |
Mar 18, 2015 | 26.44 | 26.60 | 25.79 | 26.26 | 440,085 | -0.19(-0.72%) |
Mar 17, 2015 | 26.03 | 26.46 | 25.87 | 26.45 | 571,066 | +0.28(+1.08%) |
Mar 16, 2015 | 27.38 | 27.38 | 25.92 | 26.17 | 965,583 | -1.09(-3.99%) |
Mar 13, 2015 | 27.35 | 27.47 | 26.89 | 27.26 | 483,759 | -0.07(-0.26%) |
Mar 12, 2015 | 27.21 | 27.45 | 26.63 | 27.33 | 868,333 | +0.16(+0.60%) |
Mar 11, 2015 | 26.22 | 27.18 | 26.08 | 27.16 | 686,079 | +1.09(+4.17%) |
Mar 10, 2015 | 25.91 | 26.19 | 25.73 | 26.08 | 505,468 | -0.03(-0.11%) |
Mar 09, 2015 | 26.12 | 26.49 | 25.67 | 26.11 | 767,931 | +0.11(+0.41%) |
Mar 06, 2015 | 25.94 | 26.26 | 25.53 | 26.00 | 530,879 | -0.12(-0.46%) |
Mar 05, 2015 | 26.08 | 26.38 | 25.98 | 26.12 | 595,836 | +0.06(+0.24%) |
Mar 04, 2015 | 25.76 | 26.21 | 25.40 | 26.06 | 912,230 | +0.08(+0.30%) |
Mar 03, 2015 | 26.12 | 26.64 | 25.49 | 25.98 | 1,007,788 | +0.21(+0.82%) |