Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.11 | 26.11 | 25.64 | 25.75 | 570,421 | -0.39(-1.50%) |
May 28, 2015 | 26.20 | 26.24 | 25.92 | 26.14 | 165,806 | -0.14(-0.54%) |
May 27, 2015 | 25.90 | 26.28 | 25.75 | 26.28 | 637,159 | +0.52(+2.00%) |
May 26, 2015 | 26.22 | 26.22 | 25.68 | 25.77 | 421,056 | -0.57(-2.15%) |
May 22, 2015 | 26.29 | 26.34 | 26.34 | 26.34 | 212,121 | -0.08(-0.29%) |
May 21, 2015 | 26.32 | 26.50 | 26.20 | 26.41 | 121,380 | +0.06(+0.22%) |
May 20, 2015 | 26.37 | 26.53 | 26.21 | 26.35 | 198,058 | +0.01(+0.05%) |
May 19, 2015 | 26.47 | 26.48 | 26.25 | 26.34 | 277,549 | -0.09(-0.35%) |
May 18, 2015 | 25.97 | 26.48 | 25.88 | 26.43 | 333,687 | +0.43(+1.66%) |
May 15, 2015 | 26.04 | 26.08 | 25.84 | 26.00 | 565,236 | -0.05(-0.21%) |
May 14, 2015 | 25.81 | 26.06 | 25.62 | 26.06 | 297,809 | +0.56(+2.21%) |
May 13, 2015 | 25.58 | 25.71 | 25.38 | 25.49 | 227,485 | +0.06(+0.25%) |
May 12, 2015 | 25.32 | 25.53 | 24.91 | 25.43 | 446,269 | -0.14(-0.54%) |
May 11, 2015 | 25.46 | 25.73 | 25.35 | 25.57 | 422,810 | +0.01(+0.03%) |
May 08, 2015 | 25.53 | 25.75 | 25.37 | 25.56 | 394,477 | +0.43(+1.72%) |
May 07, 2015 | 24.95 | 25.24 | 24.79 | 25.13 | 603,189 | +0.18(+0.74%) |
May 06, 2015 | 25.09 | 25.18 | 24.68 | 24.94 | 538,119 | +0.03(+0.13%) |
May 05, 2015 | 25.55 | 25.64 | 24.85 | 24.91 | 839,784 | -0.68(-2.65%) |
May 04, 2015 | 25.50 | 25.76 | 25.44 | 25.59 | 350,327 | +0.19(+0.75%) |
May 01, 2015 | 25.09 | 25.47 | 25.09 | 25.40 | 900,492 | +0.44(+1.75%) |
Apr 30, 2015 | 25.42 | 25.42 | 24.81 | 24.96 | 586,869 | -0.57(-2.23%) |
Apr 29, 2015 | 25.59 | 25.72 | 25.38 | 25.53 | 564,963 | -0.31(-1.19%) |
Apr 28, 2015 | 25.63 | 25.88 | 25.30 | 25.84 | 802,140 | +0.18(+0.69%) |
Apr 27, 2015 | 26.20 | 26.27 | 25.60 | 25.66 | 508,752 | -0.41(-1.57%) |
Apr 24, 2015 | 26.37 | 26.37 | 26.05 | 26.07 | 261,179 | -0.25(-0.97%) |
Apr 23, 2015 | 25.99 | 26.42 | 25.99 | 26.33 | 172,579 | +0.27(+1.04%) |
Apr 22, 2015 | 25.92 | 26.06 | 25.63 | 26.06 | 120,315 | +0.14(+0.55%) |
Apr 21, 2015 | 26.10 | 26.17 | 25.89 | 25.91 | 113,945 | -0.00(-0.01%) |
Apr 20, 2015 | 25.78 | 26.00 | 25.74 | 25.92 | 847,700 | +0.46(+1.80%) |
Apr 17, 2015 | 25.67 | 25.75 | 25.29 | 25.46 | 1,167,470 | -0.64(-2.44%) |
Apr 16, 2015 | 26.14 | 26.24 | 25.93 | 26.09 | 2,024,451 | -0.13(-0.49%) |
Apr 15, 2015 | 26.20 | 26.42 | 26.13 | 26.22 | 770,604 | +0.22(+0.83%) |
Apr 14, 2015 | 25.97 | 26.06 | 25.63 | 26.00 | 224,264 | +0.04(+0.16%) |
Apr 13, 2015 | 26.13 | 26.25 | 25.95 | 25.96 | 409,872 | -0.15(-0.58%) |
Apr 10, 2015 | 26.12 | 26.23 | 26.04 | 26.12 | 251,535 | +0.10(+0.39%) |
Apr 09, 2015 | 26.00 | 26.17 | 25.70 | 26.01 | 330,680 | -0.03(-0.10%) |
Apr 08, 2015 | 25.76 | 26.09 | 25.68 | 26.04 | 407,267 | +0.30(+1.17%) |
Apr 07, 2015 | 26.10 | 26.22 | 25.74 | 25.74 | 315,564 | -0.46(-1.76%) |
Apr 06, 2015 | 25.52 | 26.23 | 25.49 | 26.20 | 474,055 | +0.42(+1.63%) |
Apr 02, 2015 | 25.56 | 25.78 | 25.78 | 25.78 | 302,626 | +0.18(+0.71%) |
Apr 01, 2015 | 25.76 | 25.76 | 25.26 | 25.60 | 442,485 | -0.17(-0.64%) |
Mar 31, 2015 | 25.75 | 25.89 | 25.61 | 25.76 | 303,755 | -0.20(-0.76%) |
Mar 30, 2015 | 25.52 | 26.01 | 25.52 | 25.96 | 436,024 | +0.71(+2.82%) |
Mar 27, 2015 | 24.99 | 25.26 | 24.88 | 25.25 | 231,171 | +0.24(+0.97%) |
Mar 26, 2015 | 24.87 | 25.16 | 24.74 | 25.01 | 242,616 | -0.12(-0.47%) |
Mar 25, 2015 | 26.06 | 26.08 | 25.10 | 25.12 | 394,461 | -0.88(-3.39%) |
Mar 24, 2015 | 26.20 | 26.20 | 25.97 | 26.00 | 771,861 | -0.21(-0.80%) |
Mar 23, 2015 | 26.32 | 26.37 | 26.19 | 26.21 | 737,614 | +0.02(+0.08%) |
Mar 20, 2015 | 25.93 | 26.33 | 25.83 | 26.19 | 402,283 | +0.49(+1.92%) |
Mar 19, 2015 | 25.73 | 25.80 | 25.56 | 25.70 | 242,585 | -0.17(-0.65%) |
Mar 18, 2015 | 25.21 | 26.06 | 25.14 | 25.87 | 787,162 | +0.55(+2.16%) |
Mar 17, 2015 | 25.07 | 25.36 | 25.07 | 25.32 | 162,953 | +0.10(+0.40%) |
Mar 16, 2015 | 24.86 | 25.24 | 24.86 | 25.22 | 337,735 | +0.57(+2.31%) |
Mar 13, 2015 | 24.87 | 24.89 | 24.31 | 24.65 | 607,132 | -0.34(-1.36%) |
Mar 12, 2015 | 24.62 | 25.02 | 24.62 | 24.99 | 675,640 | +0.59(+2.41%) |
Mar 11, 2015 | 24.17 | 24.41 | 23.99 | 24.40 | 292,617 | +0.34(+1.40%) |
Mar 10, 2015 | 24.25 | 24.32 | 24.05 | 24.06 | 353,422 | -0.61(-2.48%) |
Mar 09, 2015 | 24.60 | 24.77 | 24.58 | 24.67 | 147,589 | +0.18(+0.75%) |
Mar 06, 2015 | 24.89 | 24.99 | 24.42 | 24.49 | 424,755 | -0.64(-2.53%) |
Mar 05, 2015 | 25.14 | 25.18 | 24.96 | 25.13 | 452,105 | +0.08(+0.32%) |
Mar 04, 2015 | 25.07 | 25.26 | 24.84 | 25.05 | 306,432 | -0.22(-0.86%) |
Mar 03, 2015 | 25.37 | 25.44 | 25.11 | 25.26 | 181,796 | -0.25(-1.00%) |