Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.97 | 25.00 | 24.89 | 24.96 | 297,176 | -0.31(-1.23%) |
May 28, 2015 | 25.18 | 25.30 | 25.15 | 25.27 | 174,567 | -0.09(-0.37%) |
May 27, 2015 | 25.36 | 25.45 | 25.33 | 25.36 | 177,336 | +0.30(+1.21%) |
May 26, 2015 | 25.12 | 25.12 | 24.95 | 25.06 | 251,466 | -0.40(-1.56%) |
May 22, 2015 | 25.33 | 25.46 | 25.46 | 25.46 | 268,118 | -0.17(-0.65%) |
May 21, 2015 | 25.80 | 25.82 | 25.50 | 25.62 | 438,511 | -0.36(-1.39%) |
May 20, 2015 | 25.94 | 26.04 | 25.91 | 25.99 | 183,591 | +0.22(+0.87%) |
May 19, 2015 | 25.85 | 25.91 | 25.73 | 25.76 | 192,231 | -0.16(-0.61%) |
May 18, 2015 | 26.04 | 26.04 | 25.86 | 25.92 | 185,510 | +0.01(+0.06%) |
May 15, 2015 | 25.80 | 25.93 | 25.75 | 25.91 | 203,847 | +0.06(+0.22%) |
May 14, 2015 | 25.82 | 25.87 | 25.75 | 25.85 | 291,331 | +0.14(+0.53%) |
May 13, 2015 | 25.82 | 25.86 | 25.62 | 25.71 | 274,275 | +0.10(+0.40%) |
May 12, 2015 | 25.59 | 25.67 | 25.53 | 25.61 | 123,817 | -0.04(-0.17%) |
May 11, 2015 | 25.78 | 25.78 | 25.60 | 25.65 | 133,937 | -0.23(-0.89%) |
May 08, 2015 | 25.68 | 25.88 | 25.68 | 25.88 | 254,947 | +0.21(+0.82%) |
May 07, 2015 | 25.62 | 25.75 | 25.62 | 25.67 | 182,963 | +0.00(+0.00%) |
May 06, 2015 | 25.81 | 25.81 | 25.55 | 25.67 | 158,743 | -0.03(-0.11%) |
May 05, 2015 | 26.00 | 26.02 | 25.67 | 25.70 | 175,961 | -0.34(-1.30%) |
May 04, 2015 | 25.96 | 26.09 | 25.96 | 26.04 | 147,608 | +0.05(+0.19%) |
May 01, 2015 | 25.83 | 26.01 | 25.83 | 25.99 | 138,458 | +0.26(+1.01%) |
Apr 30, 2015 | 25.81 | 25.98 | 25.67 | 25.73 | 346,665 | -0.51(-1.93%) |
Apr 29, 2015 | 26.30 | 26.33 | 26.10 | 26.24 | 256,316 | -0.17(-0.63%) |
Apr 28, 2015 | 26.43 | 26.49 | 26.31 | 26.40 | 278,788 | -0.30(-1.14%) |
Apr 27, 2015 | 27.08 | 27.09 | 26.63 | 26.71 | 387,163 | -0.46(-1.68%) |
Apr 24, 2015 | 27.22 | 27.24 | 27.11 | 27.16 | 226,729 | +0.18(+0.67%) |
Apr 23, 2015 | 26.90 | 27.01 | 26.66 | 26.98 | 1,043,019 | -0.06(-0.21%) |
Apr 22, 2015 | 26.97 | 27.08 | 26.92 | 27.04 | 437,847 | -0.37(-1.35%) |
Apr 21, 2015 | 27.47 | 27.48 | 27.37 | 27.41 | 220,556 | +0.23(+0.85%) |
Apr 20, 2015 | 27.21 | 27.34 | 27.15 | 27.18 | 369,405 | -0.15(-0.56%) |
Apr 17, 2015 | 27.22 | 27.34 | 27.18 | 27.33 | 329,667 | +0.25(+0.93%) |
Apr 16, 2015 | 27.00 | 27.11 | 26.96 | 27.08 | 211,376 | -0.11(-0.40%) |
Apr 15, 2015 | 27.29 | 27.30 | 27.13 | 27.19 | 315,520 | -0.10(-0.37%) |
Apr 14, 2015 | 27.14 | 27.32 | 27.14 | 27.29 | 179,420 | +0.33(+1.23%) |
Apr 13, 2015 | 26.98 | 27.03 | 26.85 | 26.95 | 141,076 | -0.10(-0.37%) |
Apr 10, 2015 | 26.94 | 27.07 | 26.71 | 27.05 | 542,208 | -0.05(-0.19%) |
Apr 09, 2015 | 26.97 | 27.11 | 26.85 | 27.11 | 239,035 | +0.20(+0.73%) |
Apr 08, 2015 | 26.95 | 27.00 | 26.82 | 26.91 | 390,553 | +0.06(+0.22%) |
Apr 07, 2015 | 27.02 | 27.02 | 26.82 | 26.85 | 700,953 | -0.17(-0.62%) |
Apr 06, 2015 | 26.87 | 27.14 | 26.83 | 27.02 | 433,079 | +0.94(+3.60%) |
Apr 02, 2015 | 26.02 | 26.08 | 26.08 | 26.08 | 353,893 | +0.58(+2.27%) |
Apr 01, 2015 | 25.41 | 25.53 | 25.31 | 25.50 | 363,980 | -0.07(-0.25%) |
Mar 31, 2015 | 25.69 | 25.69 | 25.53 | 25.57 | 321,744 | -0.26(-1.01%) |
Mar 30, 2015 | 25.85 | 25.89 | 25.78 | 25.83 | 333,941 | +0.13(+0.51%) |
Mar 27, 2015 | 25.71 | 25.73 | 25.64 | 25.70 | 457,561 | +0.35(+1.40%) |
Mar 26, 2015 | 25.31 | 25.63 | 25.25 | 25.34 | 580,727 | +0.08(+0.31%) |
Mar 25, 2015 | 25.51 | 25.53 | 25.26 | 25.26 | 308,440 | -0.18(-0.71%) |
Mar 24, 2015 | 25.61 | 25.64 | 25.41 | 25.44 | 453,971 | -0.38(-1.48%) |
Mar 23, 2015 | 25.81 | 26.02 | 25.73 | 25.83 | 491,473 | +0.64(+2.55%) |
Mar 20, 2015 | 24.92 | 25.24 | 24.75 | 25.18 | 1,498,279 | +0.65(+2.65%) |
Mar 19, 2015 | 24.63 | 24.68 | 24.52 | 24.53 | 186,479 | -0.27(-1.08%) |
Mar 18, 2015 | 24.58 | 24.86 | 24.50 | 24.80 | 425,122 | +0.69(+2.88%) |
Mar 17, 2015 | 24.13 | 24.18 | 24.07 | 24.11 | 221,811 | +0.25(+1.03%) |
Mar 16, 2015 | 23.84 | 24.00 | 23.84 | 23.86 | 187,977 | +0.04(+0.15%) |
Mar 13, 2015 | 23.82 | 23.85 | 23.74 | 23.82 | 611,845 | -0.13(-0.54%) |
Mar 12, 2015 | 23.98 | 23.98 | 23.82 | 23.95 | 756,561 | +0.23(+0.98%) |
Mar 11, 2015 | 23.72 | 23.80 | 23.68 | 23.72 | 496,903 | +0.05(+0.21%) |
Mar 10, 2015 | 23.72 | 23.79 | 23.67 | 23.67 | 369,867 | -0.17(-0.70%) |
Mar 09, 2015 | 23.81 | 23.86 | 23.76 | 23.84 | 339,542 | -0.07(-0.27%) |
Mar 06, 2015 | 23.94 | 23.95 | 23.82 | 23.90 | 588,213 | +0.20(+0.82%) |
Mar 05, 2015 | 23.64 | 23.75 | 23.57 | 23.71 | 415,944 | +0.25(+1.05%) |
Mar 04, 2015 | 23.48 | 23.47 | 23.42 | 23.46 | 343,848 | -0.01(-0.03%) |
Mar 03, 2015 | 23.51 | 23.58 | 23.43 | 23.47 | 475,746 | -0.06(-0.25%) |