Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.35 | 25.40 | 25.23 | 25.28 | 455,338 | -0.27(-1.07%) |
May 28, 2015 | 25.36 | 25.58 | 25.32 | 25.55 | 841,886 | +0.18(+0.73%) |
May 27, 2015 | 25.35 | 25.40 | 25.28 | 25.37 | 718,724 | +0.27(+1.06%) |
May 26, 2015 | 25.32 | 25.32 | 24.98 | 25.10 | 1,021,555 | -0.10(-0.41%) |
May 22, 2015 | 25.06 | 25.20 | 25.20 | 25.20 | 1,393,916 | -0.01(-0.06%) |
May 21, 2015 | 25.23 | 25.40 | 25.05 | 25.22 | 3,704,319 | -0.38(-1.47%) |
May 20, 2015 | 25.65 | 25.65 | 25.46 | 25.60 | 1,127,468 | -0.16(-0.60%) |
May 19, 2015 | 25.70 | 25.85 | 25.66 | 25.75 | 1,019,201 | -0.25(-0.97%) |
May 18, 2015 | 26.15 | 26.15 | 25.97 | 26.00 | 1,026,884 | +0.15(+0.57%) |
May 15, 2015 | 25.75 | 25.92 | 25.75 | 25.85 | 732,537 | -0.06(-0.23%) |
May 14, 2015 | 25.82 | 25.95 | 25.82 | 25.91 | 1,272,821 | +0.24(+0.92%) |
May 13, 2015 | 25.86 | 25.94 | 25.66 | 25.68 | 1,354,408 | +0.09(+0.35%) |
May 12, 2015 | 25.49 | 25.61 | 25.43 | 25.59 | 886,181 | -0.21(-0.83%) |
May 11, 2015 | 26.01 | 26.01 | 25.75 | 25.80 | 1,213,163 | -0.33(-1.24%) |
May 08, 2015 | 25.79 | 26.13 | 25.78 | 26.13 | 1,451,495 | +0.86(+3.39%) |
May 07, 2015 | 25.14 | 25.28 | 25.10 | 25.27 | 758,782 | +0.29(+1.15%) |
May 06, 2015 | 24.96 | 25.12 | 24.82 | 24.98 | 921,954 | +0.05(+0.21%) |
May 05, 2015 | 25.30 | 25.30 | 24.91 | 24.93 | 760,525 | -0.36(-1.43%) |
May 04, 2015 | 25.25 | 25.37 | 25.24 | 25.29 | 571,003 | +0.01(+0.06%) |
May 01, 2015 | 25.19 | 25.28 | 25.09 | 25.28 | 1,009,397 | +0.51(+2.06%) |
Apr 30, 2015 | 25.00 | 25.01 | 24.72 | 24.77 | 1,015,277 | +0.04(+0.15%) |
Apr 29, 2015 | 24.96 | 24.96 | 24.70 | 24.73 | 2,005,099 | -0.21(-0.83%) |
Apr 28, 2015 | 25.53 | 25.53 | 24.52 | 24.94 | 3,323,704 | -1.82(-6.79%) |
Apr 27, 2015 | 26.89 | 26.91 | 26.72 | 26.76 | 754,320 | -0.10(-0.38%) |
Apr 24, 2015 | 26.87 | 26.92 | 26.80 | 26.86 | 1,116,558 | +0.19(+0.72%) |
Apr 23, 2015 | 26.52 | 26.71 | 26.41 | 26.67 | 1,400,563 | +0.47(+1.78%) |
Apr 22, 2015 | 26.22 | 26.29 | 26.11 | 26.20 | 1,299,528 | +0.11(+0.42%) |
Apr 21, 2015 | 26.23 | 26.25 | 26.06 | 26.09 | 1,229,638 | +0.23(+0.89%) |
Apr 20, 2015 | 25.93 | 26.01 | 25.79 | 25.86 | 697,867 | -0.13(-0.48%) |
Apr 17, 2015 | 26.02 | 26.02 | 25.84 | 25.99 | 1,295,562 | +0.09(+0.34%) |
Apr 16, 2015 | 25.91 | 25.98 | 25.80 | 25.90 | 1,202,609 | +0.33(+1.30%) |
Apr 15, 2015 | 25.63 | 25.63 | 25.52 | 25.57 | 788,998 | +0.31(+1.23%) |
Apr 14, 2015 | 25.27 | 25.37 | 25.23 | 25.26 | 637,095 | +0.42(+1.70%) |
Apr 13, 2015 | 24.84 | 25.06 | 24.83 | 24.84 | 836,057 | -0.77(-3.00%) |
Apr 10, 2015 | 25.38 | 25.64 | 25.38 | 25.60 | 1,018,430 | +0.43(+1.70%) |
Apr 09, 2015 | 25.12 | 25.19 | 24.98 | 25.18 | 939,158 | +0.20(+0.80%) |
Apr 08, 2015 | 25.12 | 25.18 | 24.93 | 24.98 | 701,299 | +0.04(+0.15%) |
Apr 07, 2015 | 25.03 | 25.05 | 24.92 | 24.94 | 614,722 | -0.11(-0.44%) |
Apr 06, 2015 | 25.01 | 25.20 | 24.90 | 25.05 | 955,510 | +0.69(+2.85%) |
Apr 02, 2015 | 24.44 | 24.36 | 24.36 | 24.36 | 762,680 | +0.19(+0.80%) |
Apr 01, 2015 | 24.15 | 24.19 | 23.95 | 24.16 | 1,170,522 | -0.04(-0.15%) |
Mar 31, 2015 | 24.18 | 24.28 | 24.08 | 24.20 | 1,180,782 | -0.67(-2.70%) |
Mar 30, 2015 | 24.82 | 24.95 | 24.78 | 24.87 | 511,545 | +0.16(+0.63%) |
Mar 27, 2015 | 24.61 | 24.75 | 24.56 | 24.72 | 1,233,823 | -0.07(-0.27%) |
Mar 26, 2015 | 24.87 | 24.88 | 24.77 | 24.78 | 949,533 | -0.27(-1.06%) |
Mar 25, 2015 | 25.26 | 25.31 | 25.03 | 25.05 | 993,611 | -0.09(-0.35%) |
Mar 24, 2015 | 25.41 | 25.41 | 25.13 | 25.14 | 972,973 | -0.35(-1.39%) |
Mar 23, 2015 | 25.45 | 25.57 | 25.44 | 25.49 | 738,986 | +0.11(+0.44%) |
Mar 20, 2015 | 25.35 | 25.49 | 25.23 | 25.38 | 1,852,055 | +0.33(+1.30%) |
Mar 19, 2015 | 25.04 | 25.12 | 25.01 | 25.06 | 1,000,453 | -0.31(-1.22%) |
Mar 18, 2015 | 25.19 | 25.37 | 25.01 | 25.37 | 1,389,171 | +0.24(+0.97%) |
Mar 17, 2015 | 25.14 | 25.16 | 24.97 | 25.12 | 1,507,611 | -0.31(-1.22%) |
Mar 16, 2015 | 25.32 | 25.50 | 25.31 | 25.43 | 998,060 | +0.25(+1.00%) |
Mar 13, 2015 | 25.14 | 25.20 | 25.06 | 25.18 | 1,254,379 | -0.16(-0.61%) |
Mar 12, 2015 | 25.12 | 25.35 | 25.08 | 25.34 | 1,323,325 | +0.68(+2.76%) |
Mar 11, 2015 | 24.64 | 24.76 | 24.54 | 24.66 | 736,196 | +0.04(+0.18%) |
Mar 10, 2015 | 24.75 | 24.75 | 24.57 | 24.61 | 945,835 | -0.10(-0.42%) |
Mar 09, 2015 | 24.75 | 24.80 | 24.59 | 24.72 | 1,305,577 | -0.04(-0.18%) |
Mar 06, 2015 | 24.89 | 24.95 | 24.70 | 24.76 | 1,271,811 | +0.21(+0.84%) |
Mar 05, 2015 | 24.58 | 24.61 | 24.48 | 24.55 | 468,216 | +0.12(+0.48%) |
Mar 04, 2015 | 24.53 | 24.56 | 24.34 | 24.44 | 1,001,375 | -0.13(-0.51%) |
Mar 03, 2015 | 24.60 | 24.67 | 24.52 | 24.56 | 654,834 | +0.03(+0.12%) |