Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.48 | 24.63 | 24.20 | 24.44 | 654,095 | -0.04(-0.16%) |
May 28, 2015 | 24.28 | 24.48 | 24.11 | 24.48 | 440,223 | +0.10(+0.41%) |
May 27, 2015 | 24.47 | 24.51 | 24.08 | 24.38 | 1,228,416 | -0.07(-0.29%) |
May 26, 2015 | 24.81 | 24.89 | 24.33 | 24.45 | 670,815 | -0.44(-1.77%) |
May 25, 2015 | 24.95 | 24.97 | 24.80 | 24.89 | 134,993 | -0.04(-0.16%) |
May 22, 2015 | 24.82 | 25.05 | 24.62 | 24.93 | 583,012 | -0.05(-0.20%) |
May 21, 2015 | 24.64 | 25.04 | 24.63 | 24.98 | 520,009 | +0.41(+1.67%) |
May 20, 2015 | 24.68 | 25.04 | 24.52 | 24.57 | 715,550 | -0.01(-0.04%) |
May 19, 2015 | 24.87 | 24.87 | 24.39 | 24.58 | 810,935 | -0.32(-1.29%) |
May 15, 2015 | 24.90 | 24.90 | 24.90 | 0 | +0.23(+0.93%) | |
May 14, 2015 | 24.83 | 24.96 | 24.63 | 24.67 | 820,972 | -0.19(-0.76%) |
May 13, 2015 | 24.90 | 24.96 | 24.62 | 24.86 | 835,972 | +0.07(+0.28%) |
May 12, 2015 | 25.13 | 25.16 | 24.73 | 24.79 | 746,435 | -0.20(-0.80%) |
May 11, 2015 | 25.32 | 25.38 | 24.81 | 24.99 | 797,390 | -0.25(-0.99%) |
May 08, 2015 | 25.10 | 25.69 | 24.90 | 25.24 | 1,295,963 | +0.21(+0.84%) |
May 07, 2015 | 25.86 | 25.86 | 24.68 | 25.03 | 2,187,889 | -0.83(-3.21%) |
May 06, 2015 | 26.05 | 26.38 | 25.30 | 25.86 | 1,321,176 | -0.39(-1.49%) |
May 05, 2015 | 27.16 | 27.25 | 26.18 | 26.25 | 1,066,668 | -0.70(-2.60%) |
May 04, 2015 | 26.92 | 27.19 | 26.84 | 26.95 | 367,539 | -0.01(-0.04%) |
May 01, 2015 | 26.95 | 27.13 | 26.67 | 26.96 | 468,825 | -0.02(-0.07%) |
Apr 30, 2015 | 27.22 | 27.22 | 26.77 | 26.98 | 787,663 | -0.23(-0.85%) |
Apr 29, 2015 | 27.24 | 27.44 | 26.99 | 27.21 | 740,919 | -0.09(-0.33%) |
Apr 28, 2015 | 27.66 | 27.80 | 27.17 | 27.30 | 816,188 | -0.39(-1.41%) |
Apr 27, 2015 | 27.98 | 28.03 | 27.56 | 27.69 | 626,137 | -0.17(-0.61%) |
Apr 24, 2015 | 27.85 | 27.93 | 27.50 | 27.86 | 746,212 | +0.00(+0.00%) |
Apr 23, 2015 | 27.48 | 28.05 | 27.36 | 27.86 | 1,091,026 | +0.46(+1.68%) |
Apr 22, 2015 | 27.32 | 27.43 | 26.81 | 27.40 | 568,554 | +0.15(+0.55%) |
Apr 21, 2015 | 27.56 | 27.63 | 27.03 | 27.25 | 547,803 | -0.16(-0.58%) |
Apr 20, 2015 | 27.69 | 28.06 | 27.39 | 27.41 | 687,659 | -0.13(-0.47%) |
Apr 17, 2015 | 27.32 | 27.58 | 27.06 | 27.54 | 347,349 | +0.09(+0.33%) |
Apr 16, 2015 | 27.84 | 27.86 | 27.12 | 27.45 | 737,644 | -0.42(-1.51%) |
Apr 15, 2015 | 27.76 | 28.05 | 27.59 | 27.87 | 955,909 | +0.37(+1.35%) |
Apr 14, 2015 | 27.36 | 27.70 | 27.27 | 27.50 | 658,319 | +0.16(+0.59%) |
Apr 13, 2015 | 27.87 | 27.87 | 27.18 | 27.34 | 682,893 | +0.02(+0.07%) |
Apr 10, 2015 | 27.32 | 27.52 | 27.15 | 27.32 | 563,599 | +0.26(+0.96%) |
Apr 09, 2015 | 26.71 | 27.61 | 26.71 | 27.06 | 936,531 | +0.46(+1.73%) |
Apr 08, 2015 | 27.12 | 27.38 | 26.53 | 26.60 | 894,994 | -0.60(-2.21%) |
Apr 07, 2015 | 26.92 | 27.54 | 26.85 | 27.20 | 774,372 | +0.18(+0.67%) |
Apr 06, 2015 | 26.69 | 27.22 | 26.59 | 27.02 | 703,753 | +0.40(+1.50%) |
Apr 02, 2015 | 26.62 | 26.62 | 26.62 | 0 | +0.71(+2.74%) | |
Apr 01, 2015 | 25.89 | 26.33 | 25.81 | 25.91 | 803,265 | +0.06(+0.23%) |
Mar 31, 2015 | 25.90 | 26.27 | 25.53 | 25.85 | 1,860,182 | -0.44(-1.67%) |
Mar 30, 2015 | 25.70 | 26.58 | 25.69 | 26.29 | 868,657 | +0.69(+2.70%) |
Mar 27, 2015 | 25.60 | 26.07 | 25.30 | 25.60 | 522,154 | -0.13(-0.51%) |
Mar 26, 2015 | 26.33 | 26.55 | 25.70 | 25.73 | 919,102 | -0.22(-0.85%) |
Mar 25, 2015 | 26.36 | 26.47 | 25.87 | 25.95 | 1,323,147 | -0.15(-0.57%) |
Mar 24, 2015 | 26.00 | 26.28 | 25.76 | 26.10 | 711,721 | +0.23(+0.89%) |
Mar 23, 2015 | 25.35 | 26.01 | 25.25 | 25.87 | 769,870 | +0.54(+2.13%) |
Mar 20, 2015 | 25.51 | 25.71 | 25.05 | 25.33 | 2,129,484 | +0.31(+1.24%) |
Mar 19, 2015 | 25.80 | 25.86 | 24.97 | 25.02 | 709,757 | -0.94(-3.62%) |
Mar 18, 2015 | 25.01 | 26.14 | 25.01 | 25.96 | 680,715 | +0.70(+2.77%) |
Mar 17, 2015 | 24.72 | 25.53 | 24.70 | 25.26 | 535,463 | +0.16(+0.64%) |
Mar 16, 2015 | 24.84 | 25.18 | 24.48 | 25.10 | 458,711 | +0.08(+0.32%) |
Mar 13, 2015 | 25.12 | 25.22 | 24.75 | 25.02 | 799,756 | -0.27(-1.07%) |
Mar 12, 2015 | 25.75 | 26.00 | 25.27 | 25.29 | 766,163 | -0.43(-1.67%) |
Mar 11, 2015 | 26.28 | 26.28 | 25.50 | 25.72 | 2,112,868 | -0.79(-2.98%) |
Mar 10, 2015 | 26.60 | 26.88 | 26.25 | 26.51 | 1,078,742 | -0.26(-0.97%) |
Mar 09, 2015 | 27.28 | 27.64 | 26.68 | 26.77 | 1,322,187 | -0.34(-1.25%) |
Mar 06, 2015 | 27.41 | 27.77 | 26.89 | 27.11 | 1,683,911 | -0.40(-1.45%) |
Mar 05, 2015 | 27.64 | 27.80 | 27.28 | 27.51 | 1,156,144 | -0.29(-1.04%) |
Mar 04, 2015 | 27.86 | 27.39 | 27.80 | 745,683 | -0.06(-0.22%) | |
Mar 03, 2015 | 27.86 | 984,357 | -0.09(-0.32%) |