Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.42 | 26.42 | 25.66 | 25.88 | 54,009 | -0.54(-2.03%) |
May 28, 2015 | 26.42 | 26.53 | 26.12 | 26.41 | 31,171 | -0.14(-0.52%) |
May 27, 2015 | 26.09 | 26.62 | 25.93 | 26.55 | 45,620 | +0.66(+2.53%) |
May 26, 2015 | 26.59 | 26.59 | 25.73 | 25.89 | 61,079 | -0.90(-3.35%) |
May 22, 2015 | 26.68 | 26.79 | 26.79 | 26.79 | 209,496 | -0.05(-0.17%) |
May 21, 2015 | 26.73 | 26.98 | 26.55 | 26.84 | 124,820 | +0.08(+0.31%) |
May 20, 2015 | 26.80 | 27.01 | 26.54 | 26.75 | 88,429 | +0.03(+0.10%) |
May 19, 2015 | 26.96 | 26.97 | 26.57 | 26.73 | 408,604 | -0.10(-0.38%) |
May 18, 2015 | 26.14 | 26.93 | 26.11 | 26.83 | 188,845 | +0.64(+2.45%) |
May 15, 2015 | 26.26 | 26.33 | 25.94 | 26.19 | 132,844 | -0.07(-0.27%) |
May 14, 2015 | 25.97 | 26.29 | 25.64 | 26.26 | 116,898 | +0.78(+3.06%) |
May 13, 2015 | 25.44 | 25.74 | 25.38 | 25.48 | 48,474 | +0.14(+0.56%) |
May 12, 2015 | 25.12 | 25.56 | 24.59 | 25.34 | 152,798 | -0.17(-0.66%) |
May 11, 2015 | 25.45 | 25.77 | 25.25 | 25.51 | 123,152 | -0.06(-0.25%) |
May 08, 2015 | 25.54 | 25.85 | 25.51 | 25.57 | 190,637 | +0.67(+2.67%) |
May 07, 2015 | 24.66 | 25.04 | 24.44 | 24.91 | 142,730 | +0.27(+1.09%) |
May 06, 2015 | 24.73 | 24.97 | 24.24 | 24.64 | 258,866 | +0.15(+0.62%) |
May 05, 2015 | 25.52 | 25.76 | 24.49 | 24.49 | 1,546,753 | -1.11(-4.32%) |
May 04, 2015 | 25.42 | 25.88 | 25.39 | 25.59 | 69,038 | +0.29(+1.14%) |
May 01, 2015 | 24.97 | 25.42 | 24.91 | 25.30 | 271,812 | +0.64(+2.60%) |
Apr 30, 2015 | 25.38 | 25.38 | 24.45 | 24.66 | 174,916 | -0.89(-3.49%) |
Apr 29, 2015 | 25.67 | 25.83 | 25.32 | 25.55 | 185,486 | -0.49(-1.90%) |
Apr 28, 2015 | 25.73 | 26.06 | 25.23 | 26.05 | 84,369 | +0.33(+1.27%) |
Apr 27, 2015 | 26.61 | 26.64 | 25.67 | 25.72 | 201,497 | -0.72(-2.72%) |
Apr 24, 2015 | 26.88 | 26.88 | 26.34 | 26.44 | 1,470,880 | -0.29(-1.10%) |
Apr 23, 2015 | 26.29 | 26.91 | 26.29 | 26.73 | 193,814 | +0.39(+1.48%) |
Apr 22, 2015 | 26.16 | 26.35 | 25.71 | 26.34 | 101,133 | +0.21(+0.79%) |
Apr 21, 2015 | 26.44 | 26.51 | 26.06 | 26.14 | 113,188 | +0.02(+0.08%) |
Apr 20, 2015 | 25.88 | 26.25 | 25.85 | 26.12 | 192,602 | +0.67(+2.65%) |
Apr 17, 2015 | 26.14 | 26.14 | 25.18 | 25.44 | 259,693 | -0.96(-3.63%) |
Apr 16, 2015 | 26.40 | 26.62 | 26.19 | 26.40 | 118,283 | -0.21(-0.77%) |
Apr 15, 2015 | 26.60 | 26.90 | 26.45 | 26.61 | 137,916 | +0.35(+1.33%) |
Apr 14, 2015 | 26.26 | 26.39 | 25.68 | 26.26 | 120,477 | +0.08(+0.32%) |
Apr 13, 2015 | 26.43 | 26.66 | 26.18 | 26.18 | 83,395 | -0.30(-1.12%) |
Apr 10, 2015 | 26.43 | 26.59 | 26.34 | 26.47 | 168,886 | +0.19(+0.71%) |
Apr 09, 2015 | 26.19 | 26.48 | 25.83 | 26.28 | 116,543 | -0.03(-0.11%) |
Apr 08, 2015 | 25.85 | 26.40 | 25.76 | 26.31 | 98,125 | +0.39(+1.52%) |
Apr 07, 2015 | 26.56 | 26.60 | 25.91 | 25.92 | 96,472 | -0.67(-2.51%) |
Apr 06, 2015 | 25.49 | 26.61 | 25.49 | 26.59 | 1,567,391 | +0.66(+2.54%) |
Apr 02, 2015 | 25.62 | 25.93 | 25.93 | 25.93 | 1,180,797 | +0.29(+1.14%) |
Apr 01, 2015 | 25.94 | 25.95 | 25.16 | 25.64 | 229,614 | -0.30(-1.17%) |
Mar 31, 2015 | 25.85 | 26.15 | 25.69 | 25.94 | 103,735 | -0.28(-1.08%) |
Mar 30, 2015 | 25.56 | 26.33 | 25.56 | 26.23 | 358,234 | +1.11(+4.42%) |
Mar 27, 2015 | 24.72 | 25.17 | 24.72 | 25.12 | 164,684 | +0.31(+1.25%) |
Mar 26, 2015 | 24.59 | 25.06 | 24.40 | 24.81 | 223,935 | -0.22(-0.89%) |
Mar 25, 2015 | 26.45 | 26.49 | 24.98 | 25.03 | 1,435,305 | -1.28(-4.87%) |
Mar 24, 2015 | 26.68 | 26.68 | 26.28 | 26.31 | 143,487 | -0.37(-1.39%) |
Mar 23, 2015 | 26.69 | 26.89 | 26.65 | 26.68 | 108,379 | +0.01(+0.03%) |
Mar 20, 2015 | 26.25 | 26.82 | 26.15 | 26.67 | 230,346 | +0.81(+3.14%) |
Mar 19, 2015 | 25.86 | 25.98 | 25.64 | 25.86 | 81,495 | -0.19(-0.72%) |
Mar 18, 2015 | 25.12 | 26.36 | 25.00 | 26.05 | 167,748 | +0.75(+2.95%) |
Mar 17, 2015 | 24.99 | 25.35 | 24.91 | 25.30 | 91,355 | +0.15(+0.59%) |
Mar 16, 2015 | 24.67 | 25.19 | 24.60 | 25.15 | 173,301 | +0.85(+3.48%) |
Mar 13, 2015 | 24.68 | 24.68 | 23.82 | 24.31 | 184,897 | -0.45(-1.80%) |
Mar 12, 2015 | 24.25 | 24.84 | 24.25 | 24.75 | 268,479 | +0.82(+3.42%) |
Mar 11, 2015 | 23.66 | 23.95 | 23.34 | 23.94 | 87,741 | +0.49(+2.10%) |
Mar 10, 2015 | 23.72 | 23.82 | 23.42 | 23.45 | 155,174 | -0.92(-3.77%) |
Mar 09, 2015 | 24.25 | 24.49 | 24.22 | 24.36 | 135,757 | +0.30(+1.24%) |
Mar 06, 2015 | 24.66 | 24.84 | 23.97 | 24.07 | 131,588 | -0.98(-3.93%) |
Mar 05, 2015 | 25.06 | 25.12 | 24.77 | 25.05 | 146,807 | +0.13(+0.53%) |
Mar 04, 2015 | 24.91 | 25.27 | 24.58 | 24.92 | 1,460,531 | -0.35(-1.38%) |
Mar 03, 2015 | 25.43 | 25.43 | 25.10 | 25.27 | 204,055 | -0.39(-1.54%) |