Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.63 | 25.63 | 25.00 | 25.09 | 104,095 | -0.65(-2.53%) |
May 28, 2015 | 25.42 | 25.86 | 24.91 | 25.74 | 51,427 | +0.24(+0.94%) |
May 27, 2015 | 25.17 | 25.84 | 24.43 | 25.50 | 63,129 | +0.32(+1.27%) |
May 26, 2015 | 25.84 | 25.93 | 24.45 | 25.18 | 65,838 | -0.53(-2.06%) |
May 22, 2015 | 24.78 | 25.71 | 25.71 | 25.71 | 63,200 | +0.93(+3.75%) |
May 21, 2015 | 26.06 | 26.26 | 24.73 | 24.78 | 117,133 | -1.56(-5.92%) |
May 20, 2015 | 26.23 | 26.52 | 25.25 | 26.34 | 89,352 | +0.05(+0.19%) |
May 19, 2015 | 25.75 | 26.49 | 24.51 | 26.29 | 105,124 | +0.58(+2.26%) |
May 18, 2015 | 25.50 | 25.91 | 24.60 | 25.71 | 93,846 | +0.04(+0.16%) |
May 15, 2015 | 25.81 | 25.81 | 24.88 | 25.67 | 122,057 | -0.25(-0.96%) |
May 14, 2015 | 26.36 | 26.70 | 25.00 | 25.92 | 83,050 | -0.48(-1.82%) |
May 13, 2015 | 26.49 | 26.88 | 25.92 | 26.40 | 82,434 | +0.04(+0.15%) |
May 12, 2015 | 26.21 | 26.44 | 25.46 | 26.36 | 54,430 | +0.09(+0.34%) |
May 11, 2015 | 25.57 | 26.67 | 25.57 | 26.27 | 85,519 | +0.70(+2.74%) |
May 08, 2015 | 25.52 | 25.98 | 24.98 | 25.57 | 71,981 | +0.12(+0.47%) |
May 07, 2015 | 25.28 | 26.23 | 25.25 | 25.45 | 126,855 | +0.35(+1.39%) |
May 06, 2015 | 25.13 | 25.70 | 24.69 | 25.10 | 78,167 | +0.11(+0.44%) |
May 05, 2015 | 26.05 | 26.31 | 24.90 | 24.99 | 61,817 | -1.11(-4.25%) |
May 04, 2015 | 25.60 | 26.61 | 25.46 | 26.10 | 51,116 | +0.50(+1.95%) |
May 01, 2015 | 25.60 | 25.75 | 25.20 | 25.60 | 59,268 | +0.04(+0.16%) |
Apr 30, 2015 | 26.17 | 27.08 | 25.37 | 25.56 | 149,206 | -0.73(-2.78%) |
Apr 29, 2015 | 25.80 | 26.48 | 25.69 | 26.29 | 61,816 | +0.29(+1.12%) |
Apr 28, 2015 | 25.72 | 26.08 | 25.50 | 26.00 | 58,972 | +0.13(+0.50%) |
Apr 27, 2015 | 25.86 | 25.98 | 25.51 | 25.87 | 54,290 | +0.02(+0.08%) |
Apr 24, 2015 | 25.95 | 26.08 | 25.71 | 25.85 | 38,275 | -0.06(-0.23%) |
Apr 23, 2015 | 26.15 | 26.15 | 25.78 | 25.91 | 41,374 | -0.15(-0.58%) |
Apr 22, 2015 | 26.23 | 26.46 | 25.88 | 26.06 | 64,487 | -0.26(-0.99%) |
Apr 21, 2015 | 27.23 | 27.49 | 26.20 | 26.32 | 69,047 | -0.96(-3.52%) |
Apr 20, 2015 | 27.30 | 27.60 | 27.02 | 27.28 | 48,823 | +0.28(+1.04%) |
Apr 17, 2015 | 28.00 | 28.11 | 26.94 | 27.00 | 55,351 | -1.11(-3.95%) |
Apr 16, 2015 | 28.24 | 28.40 | 28.01 | 28.11 | 33,495 | -0.30(-1.06%) |
Apr 15, 2015 | 28.52 | 28.67 | 28.01 | 28.41 | 123,255 | -0.12(-0.42%) |
Apr 14, 2015 | 27.86 | 28.82 | 27.75 | 28.53 | 155,859 | +0.62(+2.22%) |
Apr 13, 2015 | 27.57 | 28.05 | 27.57 | 27.91 | 98,007 | +0.09(+0.32%) |
Apr 10, 2015 | 28.04 | 28.27 | 27.81 | 27.82 | 72,167 | -0.28(-1.00%) |
Apr 09, 2015 | 27.21 | 28.18 | 27.17 | 28.10 | 75,091 | +0.76(+2.78%) |
Apr 08, 2015 | 26.12 | 27.60 | 25.98 | 27.34 | 134,683 | +1.43(+5.52%) |
Apr 07, 2015 | 25.84 | 26.08 | 25.66 | 25.91 | 94,798 | -0.06(-0.23%) |
Apr 06, 2015 | 25.50 | 25.99 | 25.50 | 25.97 | 36,340 | +0.33(+1.29%) |
Apr 02, 2015 | 25.66 | 25.64 | 25.64 | 25.64 | 59,300 | -0.02(-0.08%) |
Apr 01, 2015 | 25.51 | 25.80 | 25.16 | 25.66 | 103,274 | +0.17(+0.67%) |
Mar 31, 2015 | 25.30 | 25.66 | 25.10 | 25.49 | 110,408 | -0.07(-0.27%) |
Mar 30, 2015 | 25.60 | 25.60 | 25.21 | 25.56 | 64,410 | -0.03(-0.12%) |
Mar 27, 2015 | 25.47 | 25.75 | 25.18 | 25.59 | 77,915 | +0.25(+0.99%) |
Mar 26, 2015 | 24.94 | 25.49 | 24.88 | 25.34 | 83,741 | +0.40(+1.60%) |
Mar 25, 2015 | 25.04 | 25.48 | 24.94 | 24.94 | 74,698 | -0.09(-0.36%) |
Mar 24, 2015 | 25.52 | 25.90 | 24.97 | 25.03 | 102,607 | -0.49(-1.92%) |
Mar 23, 2015 | 25.05 | 25.80 | 25.05 | 25.52 | 69,183 | +0.54(+2.16%) |
Mar 20, 2015 | 25.37 | 25.37 | 24.78 | 24.98 | 122,948 | -0.15(-0.60%) |
Mar 19, 2015 | 26.41 | 26.41 | 24.96 | 25.13 | 165,209 | -1.68(-6.27%) |
Mar 18, 2015 | 28.30 | 28.30 | 26.77 | 26.81 | 261,768 | -1.92(-6.68%) |
Mar 17, 2015 | 29.88 | 29.99 | 27.27 | 28.73 | 283,140 | -3.69(-11.38%) |
Mar 16, 2015 | 32.24 | 33.04 | 32.20 | 32.42 | 58,393 | +0.39(+1.22%) |
Mar 13, 2015 | 32.24 | 32.44 | 31.95 | 32.03 | 41,030 | -0.47(-1.45%) |
Mar 12, 2015 | 31.89 | 32.70 | 31.89 | 32.50 | 24,931 | +0.55(+1.72%) |
Mar 11, 2015 | 30.85 | 31.95 | 30.80 | 31.95 | 39,648 | +0.99(+3.20%) |
Mar 10, 2015 | 30.75 | 31.25 | 30.75 | 30.96 | 48,509 | -0.04(-0.13%) |
Mar 09, 2015 | 31.30 | 31.50 | 30.89 | 31.00 | 69,748 | -0.35(-1.12%) |
Mar 06, 2015 | 31.65 | 31.98 | 31.25 | 31.35 | 64,295 | -0.44(-1.38%) |
Mar 05, 2015 | 32.10 | 32.28 | 31.77 | 31.79 | 81,733 | -0.25(-0.78%) |
Mar 04, 2015 | 33.52 | 33.75 | 31.60 | 32.04 | 114,432 | -1.71(-5.07%) |
Mar 03, 2015 | 32.63 | 33.76 | 32.24 | 33.75 | 100,147 | +1.06(+3.24%) |