Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.62 | 27.07 | 26.34 | 26.93 | 276,836 | +0.27(+1.01%) |
May 28, 2015 | 26.87 | 27.20 | 26.63 | 26.66 | 257,487 | -0.32(-1.19%) |
May 27, 2015 | 26.50 | 27.21 | 26.39 | 26.98 | 348,926 | +0.56(+2.12%) |
May 26, 2015 | 26.03 | 26.75 | 25.56 | 26.42 | 332,874 | +0.32(+1.23%) |
May 22, 2015 | 25.75 | 26.10 | 26.10 | 26.10 | 519,300 | +0.50(+1.95%) |
May 21, 2015 | 26.62 | 26.68 | 25.49 | 25.60 | 587,512 | -0.78(-2.96%) |
May 20, 2015 | 25.89 | 26.80 | 25.89 | 26.38 | 315,097 | +0.44(+1.70%) |
May 19, 2015 | 26.31 | 26.50 | 25.51 | 25.94 | 418,264 | -0.29(-1.11%) |
May 18, 2015 | 26.50 | 26.99 | 26.22 | 26.23 | 394,173 | -0.28(-1.06%) |
May 15, 2015 | 26.23 | 26.89 | 26.05 | 26.51 | 423,929 | +0.28(+1.07%) |
May 14, 2015 | 26.64 | 27.10 | 26.12 | 26.23 | 445,450 | -0.27(-1.02%) |
May 13, 2015 | 26.69 | 27.50 | 26.40 | 26.50 | 1,448,489 | -0.27(-1.01%) |
May 12, 2015 | 26.10 | 27.73 | 25.75 | 26.77 | 2,292,441 | +1.09(+4.24%) |
May 11, 2015 | 26.25 | 26.25 | 25.57 | 25.68 | 1,210,787 | +0.80(+3.22%) |
May 08, 2015 | 25.28 | 25.40 | 24.53 | 24.88 | 525,728 | +0.07(+0.28%) |
May 07, 2015 | 24.69 | 25.49 | 24.52 | 24.81 | 363,304 | +0.27(+1.10%) |
May 06, 2015 | 25.45 | 25.55 | 24.15 | 24.54 | 718,167 | -0.88(-3.46%) |
May 05, 2015 | 25.96 | 26.10 | 25.29 | 25.42 | 185,059 | -0.56(-2.16%) |
May 04, 2015 | 26.00 | 26.25 | 25.68 | 25.98 | 207,399 | +0.02(+0.08%) |
May 01, 2015 | 25.19 | 26.05 | 24.91 | 25.96 | 483,248 | +0.89(+3.55%) |
Apr 30, 2015 | 24.90 | 25.42 | 24.90 | 25.07 | 149,257 | +0.19(+0.76%) |
Apr 29, 2015 | 24.86 | 25.25 | 24.79 | 24.88 | 251,329 | -0.27(-1.07%) |
Apr 28, 2015 | 26.22 | 26.22 | 24.87 | 25.15 | 474,622 | -1.01(-3.86%) |
Apr 27, 2015 | 25.75 | 26.40 | 25.73 | 26.16 | 715,610 | +0.53(+2.07%) |
Apr 24, 2015 | 24.90 | 25.66 | 24.90 | 25.63 | 370,138 | +0.58(+2.32%) |
Apr 23, 2015 | 24.75 | 25.08 | 24.75 | 25.05 | 225,874 | +0.28(+1.13%) |
Apr 22, 2015 | 24.76 | 24.88 | 24.73 | 24.77 | 190,006 | -0.01(-0.04%) |
Apr 21, 2015 | 25.18 | 25.24 | 24.64 | 24.78 | 533,220 | -0.36(-1.43%) |
Apr 20, 2015 | 25.19 | 25.49 | 25.04 | 25.14 | 322,500 | -0.02(-0.08%) |
Apr 17, 2015 | 24.55 | 25.60 | 24.50 | 25.16 | 493,387 | +0.38(+1.53%) |
Apr 16, 2015 | 25.04 | 25.25 | 24.55 | 24.78 | 1,111,002 | -0.34(-1.35%) |
Apr 15, 2015 | 25.88 | 26.05 | 25.03 | 25.12 | 355,281 | -0.68(-2.64%) |
Apr 14, 2015 | 25.25 | 25.90 | 25.25 | 25.80 | 274,632 | +0.43(+1.69%) |
Apr 13, 2015 | 25.24 | 25.59 | 25.12 | 25.37 | 347,103 | +0.08(+0.32%) |
Apr 10, 2015 | 26.34 | 26.80 | 25.00 | 25.29 | 966,330 | -1.03(-3.91%) |
Apr 09, 2015 | 25.10 | 26.47 | 25.05 | 26.32 | 751,643 | +1.17(+4.65%) |
Apr 08, 2015 | 25.35 | 25.48 | 25.00 | 25.15 | 921,678 | -0.09(-0.36%) |
Apr 07, 2015 | 25.84 | 25.85 | 25.16 | 25.24 | 938,643 | -0.56(-2.17%) |
Apr 06, 2015 | 26.72 | 26.80 | 25.35 | 25.80 | 2,090,989 | -0.70(-2.64%) |
Apr 02, 2015 | 26.72 | 26.50 | 26.50 | 26.50 | 5,166,100 | +0.35(+1.34%) |