Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.34 | 25.34 | 24.23 | 24.44 | 66,817 | -1.02(-4.00%) |
May 28, 2015 | 25.51 | 25.74 | 25.24 | 25.45 | 33,003 | -0.22(-0.86%) |
May 27, 2015 | 25.21 | 26.00 | 24.99 | 25.67 | 47,027 | +0.57(+2.29%) |
May 26, 2015 | 24.71 | 25.32 | 24.46 | 25.10 | 58,532 | +0.14(+0.57%) |
May 22, 2015 | 25.21 | 24.96 | 24.96 | 24.96 | 41,270 | -0.34(-1.33%) |
May 21, 2015 | 25.55 | 26.09 | 25.15 | 25.29 | 38,251 | -0.30(-1.17%) |
May 20, 2015 | 25.73 | 26.07 | 25.48 | 25.59 | 34,743 | -0.21(-0.82%) |
May 19, 2015 | 26.22 | 26.25 | 25.67 | 25.81 | 49,157 | -0.42(-1.58%) |
May 18, 2015 | 25.87 | 26.42 | 25.42 | 26.22 | 43,429 | +0.19(+0.75%) |
May 15, 2015 | 26.18 | 26.25 | 25.74 | 26.03 | 48,350 | -0.18(-0.67%) |
May 14, 2015 | 26.00 | 26.28 | 25.36 | 26.20 | 32,086 | +0.27(+1.02%) |
May 13, 2015 | 26.14 | 26.45 | 25.73 | 25.94 | 64,787 | -0.19(-0.71%) |
May 12, 2015 | 26.35 | 26.42 | 25.97 | 26.13 | 56,293 | -0.46(-1.73%) |
May 11, 2015 | 25.87 | 26.87 | 25.87 | 26.59 | 85,557 | +0.76(+2.95%) |
May 08, 2015 | 25.66 | 26.12 | 25.38 | 25.82 | 60,944 | +0.46(+1.81%) |
May 07, 2015 | 24.83 | 25.67 | 24.83 | 25.36 | 74,855 | +0.12(+0.49%) |
May 06, 2015 | 24.84 | 25.29 | 24.61 | 25.24 | 97,238 | +0.52(+2.11%) |
May 05, 2015 | 25.49 | 25.68 | 24.56 | 24.72 | 93,670 | -0.94(-3.65%) |
May 04, 2015 | 25.58 | 26.16 | 25.56 | 25.66 | 58,841 | +0.08(+0.31%) |
May 01, 2015 | 25.86 | 26.04 | 25.23 | 25.58 | 120,783 | -0.25(-0.96%) |
Apr 30, 2015 | 26.51 | 27.83 | 25.74 | 25.82 | 93,258 | -1.02(-3.79%) |
Apr 29, 2015 | 26.99 | 26.99 | 26.48 | 26.84 | 51,470 | -0.18(-0.65%) |
Apr 28, 2015 | 26.15 | 27.22 | 25.71 | 27.02 | 63,742 | +0.76(+2.90%) |
Apr 27, 2015 | 26.58 | 26.75 | 26.18 | 26.26 | 59,409 | -0.11(-0.40%) |
Apr 24, 2015 | 26.18 | 26.68 | 26.18 | 26.36 | 38,817 | +0.12(+0.47%) |
Apr 23, 2015 | 26.26 | 26.74 | 26.11 | 26.24 | 46,396 | -0.20(-0.77%) |
Apr 22, 2015 | 26.39 | 26.59 | 26.07 | 26.44 | 41,838 | -0.04(-0.17%) |
Apr 21, 2015 | 26.49 | 26.57 | 26.37 | 26.49 | 65,793 | -0.01(-0.03%) |
Apr 20, 2015 | 26.30 | 26.70 | 26.27 | 26.50 | 58,090 | +0.15(+0.57%) |
Apr 17, 2015 | 26.68 | 26.68 | 26.20 | 26.35 | 50,426 | -0.61(-2.26%) |
Apr 16, 2015 | 27.61 | 27.61 | 26.89 | 26.96 | 88,168 | -0.67(-2.43%) |
Apr 15, 2015 | 27.40 | 27.75 | 27.35 | 27.63 | 35,721 | +0.19(+0.71%) |
Apr 14, 2015 | 27.86 | 27.86 | 27.27 | 27.43 | 45,699 | -0.57(-2.05%) |
Apr 13, 2015 | 28.30 | 28.50 | 27.84 | 28.01 | 52,123 | -0.21(-0.75%) |
Apr 10, 2015 | 28.03 | 28.31 | 27.79 | 28.22 | 27,987 | +0.41(+1.46%) |
Apr 09, 2015 | 27.97 | 28.09 | 27.27 | 27.81 | 46,411 | -0.07(-0.25%) |
Apr 08, 2015 | 27.67 | 28.03 | 27.67 | 27.89 | 73,132 | +0.12(+0.41%) |
Apr 07, 2015 | 27.93 | 27.93 | 27.52 | 27.77 | 32,765 | -0.04(-0.16%) |
Apr 06, 2015 | 27.93 | 27.94 | 27.50 | 27.81 | 52,681 | -0.17(-0.60%) |
Apr 02, 2015 | 28.11 | 27.98 | 27.98 | 27.98 | 37,652 | -0.01(-0.03%) |
Apr 01, 2015 | 27.34 | 28.02 | 27.12 | 27.99 | 54,771 | +0.47(+1.70%) |
Mar 31, 2015 | 27.48 | 28.02 | 27.30 | 27.52 | 85,585 | -0.20(-0.73%) |
Mar 30, 2015 | 27.58 | 27.91 | 27.44 | 27.73 | 60,703 | +0.19(+0.67%) |
Mar 27, 2015 | 27.47 | 27.91 | 27.14 | 27.54 | 60,268 | +0.19(+0.71%) |
Mar 26, 2015 | 27.39 | 27.88 | 27.31 | 27.35 | 102,356 | +0.16(+0.59%) |
Mar 25, 2015 | 28.30 | 28.31 | 27.15 | 27.19 | 84,347 | -0.98(-3.49%) |
Mar 24, 2015 | 27.19 | 28.59 | 27.19 | 28.17 | 255,856 | +0.83(+3.04%) |
Mar 23, 2015 | 27.11 | 27.54 | 27.04 | 27.34 | 156,779 | +0.17(+0.62%) |
Mar 20, 2015 | 27.45 | 27.67 | 27.12 | 27.17 | 74,586 | -0.27(-0.97%) |
Mar 19, 2015 | 27.13 | 27.81 | 27.13 | 27.43 | 60,435 | +0.32(+1.17%) |
Mar 18, 2015 | 27.18 | 27.42 | 26.80 | 27.12 | 48,947 | -0.22(-0.81%) |
Mar 17, 2015 | 27.40 | 27.58 | 27.21 | 27.34 | 51,014 | -0.07(-0.26%) |
Mar 16, 2015 | 27.45 | 27.61 | 27.13 | 27.41 | 55,128 | +0.05(+0.19%) |
Mar 13, 2015 | 27.57 | 27.57 | 27.18 | 27.35 | 29,877 | -0.21(-0.77%) |
Mar 12, 2015 | 27.47 | 28.02 | 27.37 | 27.57 | 33,564 | +0.34(+1.27%) |
Mar 11, 2015 | 27.75 | 27.83 | 27.13 | 27.22 | 29,633 | -0.52(-1.88%) |
Mar 10, 2015 | 27.43 | 27.97 | 27.14 | 27.74 | 48,518 | +0.04(+0.16%) |
Mar 09, 2015 | 27.96 | 28.12 | 27.20 | 27.70 | 34,651 | -0.04(-0.16%) |
Mar 06, 2015 | 27.62 | 28.28 | 27.59 | 27.74 | 50,712 | -0.17(-0.60%) |
Mar 05, 2015 | 27.79 | 28.30 | 27.66 | 27.91 | 44,928 | +0.03(+0.10%) |
Mar 04, 2015 | 27.85 | 28.39 | 27.58 | 27.89 | 47,811 | +0.04(+0.13%) |
Mar 03, 2015 | 27.03 | 27.94 | 26.85 | 27.85 | 66,696 | +0.86(+3.18%) |