Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.13 | 26.21 | 25.61 | 25.90 | 724,832 | -0.19(-0.74%) |
May 28, 2015 | 25.59 | 26.10 | 25.55 | 26.09 | 422,830 | +0.41(+1.59%) |
May 27, 2015 | 25.25 | 25.75 | 24.90 | 25.68 | 526,346 | +0.61(+2.43%) |
May 26, 2015 | 25.30 | 25.34 | 24.85 | 25.07 | 414,441 | -0.22(-0.89%) |
May 22, 2015 | 25.19 | 25.30 | 25.30 | 25.30 | 277,366 | -0.08(-0.32%) |
May 21, 2015 | 25.71 | 25.73 | 25.30 | 25.38 | 164,950 | -0.32(-1.25%) |
May 20, 2015 | 25.85 | 25.97 | 25.49 | 25.70 | 311,121 | +0.02(+0.06%) |
May 19, 2015 | 25.40 | 25.75 | 25.24 | 25.68 | 648,621 | +0.26(+1.04%) |
May 18, 2015 | 24.98 | 25.42 | 24.85 | 25.42 | 495,307 | +0.30(+1.21%) |
May 15, 2015 | 24.78 | 25.12 | 24.64 | 25.11 | 575,191 | +0.44(+1.79%) |
May 14, 2015 | 24.98 | 25.07 | 24.54 | 24.67 | 705,794 | -0.11(-0.45%) |
May 13, 2015 | 24.96 | 25.01 | 24.65 | 24.78 | 800,861 | -0.02(-0.06%) |
May 12, 2015 | 24.35 | 24.97 | 24.17 | 24.80 | 725,433 | +0.29(+1.18%) |
May 11, 2015 | 25.11 | 25.27 | 24.45 | 24.51 | 678,744 | -0.58(-2.30%) |
May 08, 2015 | 24.88 | 25.38 | 24.49 | 25.09 | 741,468 | +0.72(+2.96%) |
May 07, 2015 | 25.19 | 25.54 | 23.37 | 24.37 | 1,676,723 | -0.54(-2.16%) |
May 06, 2015 | 25.33 | 25.47 | 24.75 | 24.90 | 717,983 | -0.40(-1.59%) |
May 05, 2015 | 25.68 | 25.72 | 25.08 | 25.30 | 531,474 | -0.52(-2.02%) |
May 04, 2015 | 25.91 | 25.98 | 25.48 | 25.83 | 609,473 | -0.16(-0.62%) |
May 01, 2015 | 26.03 | 26.16 | 25.60 | 25.99 | 803,552 | -0.08(-0.31%) |
Apr 30, 2015 | 26.16 | 26.33 | 25.55 | 26.07 | 2,657,892 | -0.13(-0.49%) |
Apr 29, 2015 | 26.09 | 26.28 | 25.92 | 26.20 | 1,348,941 | +0.26(+1.02%) |
Apr 28, 2015 | 25.91 | 26.14 | 25.66 | 25.93 | 1,254,832 | +0.10(+0.40%) |
Apr 27, 2015 | 25.81 | 25.90 | 25.52 | 25.83 | 880,098 | +0.17(+0.66%) |
Apr 24, 2015 | 25.42 | 25.67 | 25.18 | 25.66 | 564,634 | +0.39(+1.52%) |
Apr 23, 2015 | 25.25 | 25.36 | 25.06 | 25.27 | 419,683 | +0.00(+0.00%) |
Apr 22, 2015 | 25.22 | 25.34 | 25.02 | 25.27 | 677,547 | +0.14(+0.54%) |
Apr 21, 2015 | 25.06 | 25.39 | 24.97 | 25.14 | 676,587 | +0.24(+0.97%) |
Apr 20, 2015 | 24.94 | 25.09 | 24.61 | 24.89 | 559,547 | +0.08(+0.32%) |
Apr 17, 2015 | 24.93 | 25.06 | 24.63 | 24.81 | 659,431 | -0.20(-0.80%) |
Apr 16, 2015 | 24.95 | 25.10 | 24.49 | 25.02 | 344,818 | +0.09(+0.35%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.84 | 24.93 | 482,151 | -0.25(-0.99%) |
Apr 14, 2015 | 25.27 | 25.27 | 24.84 | 25.18 | 550,430 | -0.03(-0.13%) |
Apr 13, 2015 | 25.30 | 25.52 | 25.16 | 25.21 | 572,291 | -0.17(-0.66%) |
Apr 10, 2015 | 25.41 | 25.51 | 25.22 | 25.38 | 577,784 | +0.06(+0.22%) |
Apr 09, 2015 | 25.77 | 25.79 | 25.04 | 25.32 | 758,660 | -0.37(-1.44%) |
Apr 08, 2015 | 25.60 | 25.86 | 25.34 | 25.69 | 643,522 | +0.19(+0.76%) |
Apr 07, 2015 | 26.12 | 26.20 | 25.49 | 25.50 | 753,202 | -0.58(-2.22%) |
Apr 06, 2015 | 25.47 | 26.15 | 25.29 | 26.07 | 1,276,278 | +0.71(+2.78%) |
Apr 02, 2015 | 25.01 | 25.37 | 25.37 | 25.37 | 1,979,321 | +0.40(+1.61%) |
Apr 01, 2015 | 25.10 | 25.18 | 24.88 | 24.97 | 8,298,543 | -0.01(-0.03%) |
Mar 31, 2015 | 25.66 | 25.66 | 24.71 | 24.98 | 1,164,387 | -1.10(-4.22%) |
Mar 30, 2015 | 25.52 | 26.10 | 25.37 | 26.07 | 339,093 | +0.68(+2.69%) |
Mar 27, 2015 | 25.21 | 25.50 | 24.77 | 25.39 | 740,876 | +0.25(+0.99%) |
Mar 26, 2015 | 24.96 | 25.29 | 24.57 | 25.14 | 363,882 | +0.11(+0.45%) |
Mar 25, 2015 | 25.77 | 25.77 | 24.99 | 25.03 | 279,949 | -0.64(-2.49%) |
Mar 24, 2015 | 25.97 | 25.97 | 25.35 | 25.67 | 355,679 | -0.25(-0.98%) |
Mar 23, 2015 | 25.86 | 26.11 | 25.63 | 25.92 | 308,646 | +0.02(+0.06%) |
Mar 20, 2015 | 25.96 | 26.07 | 25.36 | 25.91 | 628,154 | +0.10(+0.37%) |
Mar 19, 2015 | 25.49 | 25.84 | 25.28 | 25.81 | 358,320 | +0.14(+0.56%) |
Mar 18, 2015 | 25.18 | 25.71 | 24.84 | 25.67 | 532,351 | +0.55(+2.18%) |
Mar 17, 2015 | 25.19 | 25.26 | 24.73 | 25.12 | 416,775 | -0.01(-0.03%) |
Mar 16, 2015 | 24.27 | 25.22 | 24.27 | 25.13 | 493,644 | +1.03(+4.25%) |
Mar 13, 2015 | 24.67 | 24.67 | 23.79 | 24.10 | 240,949 | -0.44(-1.78%) |
Mar 12, 2015 | 24.20 | 24.54 | 24.04 | 24.54 | 455,209 | +0.64(+2.66%) |
Mar 11, 2015 | 23.59 | 24.31 | 23.57 | 23.91 | 402,524 | +0.45(+1.90%) |
Mar 10, 2015 | 23.43 | 23.60 | 23.29 | 23.46 | 318,569 | -0.10(-0.40%) |
Mar 09, 2015 | 23.11 | 23.63 | 22.95 | 23.56 | 352,263 | +0.58(+2.52%) |
Mar 06, 2015 | 23.38 | 23.81 | 22.96 | 22.98 | 365,266 | -0.66(-2.79%) |
Mar 05, 2015 | 23.74 | 24.10 | 23.54 | 23.64 | 304,179 | -0.11(-0.47%) |
Mar 04, 2015 | 23.90 | 24.22 | 23.72 | 23.75 | 245,092 | -0.16(-0.66%) |
Mar 03, 2015 | 23.98 | 24.14 | 23.66 | 23.91 | 262,675 | -0.09(-0.36%) |