Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.64 | 25.69 | 25.29 | 25.51 | 619,380 | -0.12(-0.48%) |
May 28, 2015 | 25.93 | 25.93 | 25.38 | 25.64 | 676,526 | -0.33(-1.27%) |
May 27, 2015 | 26.04 | 26.14 | 25.61 | 25.97 | 558,344 | -0.11(-0.42%) |
May 26, 2015 | 26.26 | 26.38 | 25.71 | 26.08 | 774,627 | -0.36(-1.35%) |
May 22, 2015 | 26.02 | 26.44 | 26.44 | 26.44 | 590,787 | +0.32(+1.24%) |
May 21, 2015 | 25.89 | 26.15 | 25.69 | 26.11 | 450,751 | +0.22(+0.85%) |
May 20, 2015 | 26.06 | 26.09 | 25.82 | 25.89 | 416,502 | -0.19(-0.74%) |
May 19, 2015 | 26.14 | 26.31 | 25.94 | 26.09 | 515,691 | -0.08(-0.29%) |
May 18, 2015 | 25.45 | 26.26 | 25.39 | 26.16 | 1,445,722 | +0.79(+3.12%) |
May 15, 2015 | 25.47 | 25.52 | 25.23 | 25.37 | 549,388 | +0.01(+0.05%) |
May 14, 2015 | 25.56 | 25.67 | 25.25 | 25.36 | 855,802 | -0.07(-0.27%) |
May 13, 2015 | 25.52 | 25.79 | 25.14 | 25.42 | 714,715 | -0.02(-0.08%) |
May 12, 2015 | 25.58 | 25.73 | 25.21 | 25.45 | 498,829 | +0.01(+0.05%) |
May 11, 2015 | 25.55 | 25.80 | 25.30 | 25.43 | 517,024 | -0.16(-0.62%) |
May 08, 2015 | 25.36 | 25.95 | 25.12 | 25.59 | 1,005,732 | +0.43(+1.69%) |
May 07, 2015 | 25.33 | 25.42 | 24.89 | 25.16 | 757,332 | -0.19(-0.76%) |
May 06, 2015 | 26.09 | 26.09 | 25.17 | 25.36 | 824,928 | -0.62(-2.38%) |
May 05, 2015 | 25.75 | 26.11 | 25.56 | 25.97 | 1,066,404 | +0.36(+1.40%) |
May 04, 2015 | 25.58 | 25.89 | 25.44 | 25.62 | 1,075,635 | +0.11(+0.42%) |
May 01, 2015 | 25.18 | 25.64 | 25.18 | 25.51 | 507,919 | +0.34(+1.35%) |
Apr 30, 2015 | 25.64 | 25.85 | 25.11 | 25.17 | 952,433 | -0.57(-2.21%) |
Apr 29, 2015 | 25.48 | 25.91 | 25.44 | 25.74 | 2,244,910 | +0.18(+0.72%) |
Apr 28, 2015 | 25.71 | 25.83 | 25.45 | 25.55 | 728,152 | -0.26(-1.00%) |
Apr 27, 2015 | 25.67 | 26.01 | 25.53 | 25.81 | 685,479 | +0.18(+0.69%) |
Apr 24, 2015 | 25.36 | 25.70 | 25.25 | 25.64 | 623,119 | +0.26(+1.01%) |
Apr 23, 2015 | 25.15 | 25.41 | 24.99 | 25.38 | 447,170 | +0.32(+1.27%) |
Apr 22, 2015 | 25.24 | 25.41 | 25.05 | 25.06 | 562,349 | -0.12(-0.46%) |
Apr 21, 2015 | 25.64 | 25.68 | 25.15 | 25.18 | 710,062 | -0.40(-1.56%) |
Apr 20, 2015 | 25.53 | 25.74 | 25.49 | 25.58 | 368,331 | +0.06(+0.24%) |
Apr 17, 2015 | 25.64 | 25.69 | 25.37 | 25.51 | 435,909 | -0.20(-0.76%) |
Apr 16, 2015 | 25.51 | 25.75 | 25.34 | 25.71 | 560,702 | +0.12(+0.45%) |
Apr 15, 2015 | 25.31 | 25.72 | 25.27 | 25.60 | 519,766 | +0.35(+1.37%) |
Apr 14, 2015 | 25.22 | 25.40 | 25.10 | 25.25 | 431,265 | +0.07(+0.27%) |
Apr 13, 2015 | 25.17 | 25.24 | 25.04 | 25.18 | 609,137 | +0.01(+0.05%) |
Apr 10, 2015 | 25.03 | 25.18 | 24.90 | 25.17 | 591,953 | +0.21(+0.84%) |
Apr 09, 2015 | 24.77 | 25.02 | 24.69 | 24.96 | 714,928 | +0.22(+0.90%) |
Apr 08, 2015 | 24.48 | 24.82 | 24.34 | 24.73 | 652,183 | +0.25(+1.02%) |
Apr 07, 2015 | 24.44 | 24.60 | 24.39 | 24.48 | 1,321,723 | +0.03(+0.11%) |
Apr 06, 2015 | 24.43 | 24.61 | 24.31 | 24.46 | 696,668 | +0.11(+0.45%) |
Apr 02, 2015 | 24.17 | 24.35 | 24.35 | 24.35 | 516,330 | +0.16(+0.67%) |
Apr 01, 2015 | 24.46 | 24.62 | 24.15 | 24.19 | 922,926 | -0.22(-0.89%) |
Mar 31, 2015 | 24.35 | 24.65 | 24.31 | 24.40 | 1,172,448 | -0.11(-0.44%) |
Mar 30, 2015 | 24.23 | 24.57 | 24.21 | 24.51 | 729,931 | +0.30(+1.23%) |
Mar 27, 2015 | 24.60 | 24.71 | 24.07 | 24.21 | 1,749,798 | -0.35(-1.43%) |
Mar 26, 2015 | 24.97 | 25.00 | 24.52 | 24.57 | 1,144,002 | -0.27(-1.09%) |
Mar 25, 2015 | 24.87 | 24.94 | 24.67 | 24.84 | 432,758 | +0.05(+0.22%) |
Mar 24, 2015 | 24.82 | 24.97 | 24.60 | 24.78 | 624,739 | -0.05(-0.19%) |
Mar 23, 2015 | 24.53 | 24.88 | 24.34 | 24.83 | 1,240,057 | +0.32(+1.30%) |
Mar 20, 2015 | 25.03 | 25.03 | 24.43 | 24.51 | 2,682,117 | -0.32(-1.28%) |
Mar 19, 2015 | 24.82 | 24.94 | 24.69 | 24.83 | 1,207,854 | -0.18(-0.70%) |
Mar 18, 2015 | 24.21 | 25.05 | 24.06 | 25.01 | 1,480,333 | +0.66(+2.70%) |
Mar 17, 2015 | 24.36 | 24.50 | 24.15 | 24.35 | 574,510 | -0.12(-0.50%) |
Mar 16, 2015 | 24.15 | 24.50 | 23.77 | 24.47 | 1,129,694 | +0.20(+0.81%) |
Mar 13, 2015 | 24.54 | 24.65 | 23.96 | 24.27 | 1,088,291 | -0.33(-1.35%) |
Mar 12, 2015 | 24.88 | 24.99 | 24.47 | 24.61 | 796,343 | -0.13(-0.52%) |
Mar 11, 2015 | 24.64 | 25.04 | 24.52 | 24.73 | 2,368,734 | +0.14(+0.55%) |
Mar 10, 2015 | 24.21 | 24.85 | 24.21 | 24.60 | 11,752,019 | -1.10(-4.30%) |
Mar 09, 2015 | 26.00 | 26.22 | 25.58 | 25.70 | 675,156 | -0.34(-1.30%) |
Mar 06, 2015 | 26.02 | 26.25 | 25.79 | 26.04 | 878,094 | -0.12(-0.44%) |
Mar 05, 2015 | 26.09 | 26.34 | 25.98 | 26.16 | 434,550 | +0.05(+0.21%) |
Mar 04, 2015 | 26.16 | 26.20 | 25.93 | 26.10 | 378,400 | -0.03(-0.13%) |
Mar 03, 2015 | 26.10 | 26.25 | 25.65 | 26.14 | 834,033 | +0.10(+0.39%) |