Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.66 | 24.76 | 24.50 | 24.51 | 255,218 | -0.17(-0.70%) |
May 28, 2015 | 24.84 | 24.94 | 24.55 | 24.68 | 133,298 | -0.20(-0.80%) |
May 27, 2015 | 24.79 | 24.92 | 24.54 | 24.88 | 107,287 | +0.17(+0.70%) |
May 26, 2015 | 25.25 | 25.29 | 24.71 | 24.71 | 230,626 | -0.69(-2.70%) |
May 22, 2015 | 25.55 | 25.40 | 25.40 | 25.40 | 137,648 | -0.14(-0.54%) |
May 21, 2015 | 25.52 | 25.78 | 25.47 | 25.54 | 98,958 | +0.13(+0.51%) |
May 20, 2015 | 25.88 | 25.89 | 25.40 | 25.41 | 278,584 | -0.45(-1.75%) |
May 19, 2015 | 25.84 | 25.92 | 25.65 | 25.86 | 151,287 | -0.15(-0.57%) |
May 18, 2015 | 25.89 | 26.03 | 25.78 | 26.01 | 233,565 | +0.04(+0.17%) |
May 15, 2015 | 25.79 | 26.07 | 25.67 | 25.96 | 153,455 | +0.20(+0.78%) |
May 14, 2015 | 26.01 | 26.20 | 25.72 | 25.76 | 264,251 | -0.24(-0.94%) |
May 13, 2015 | 25.89 | 26.02 | 25.64 | 26.01 | 217,495 | +0.24(+0.94%) |
May 12, 2015 | 25.69 | 25.83 | 25.24 | 25.76 | 172,196 | -0.01(-0.03%) |
May 11, 2015 | 25.75 | 25.87 | 25.66 | 25.77 | 138,029 | +0.08(+0.30%) |
May 08, 2015 | 25.45 | 25.89 | 25.36 | 25.69 | 159,882 | +0.53(+2.11%) |
May 07, 2015 | 25.31 | 25.39 | 25.02 | 25.16 | 137,016 | -0.18(-0.71%) |
May 06, 2015 | 25.84 | 25.87 | 24.90 | 25.34 | 285,283 | -0.66(-2.53%) |
May 05, 2015 | 25.23 | 26.10 | 25.23 | 26.00 | 233,217 | +0.54(+2.12%) |
May 04, 2015 | 25.89 | 25.96 | 25.45 | 25.46 | 178,682 | -0.35(-1.36%) |
May 01, 2015 | 26.02 | 26.07 | 25.32 | 25.81 | 232,841 | -0.10(-0.40%) |
Apr 30, 2015 | 26.77 | 26.77 | 25.75 | 25.92 | 218,691 | -0.89(-3.32%) |
Apr 29, 2015 | 27.03 | 27.06 | 26.65 | 26.81 | 130,867 | -0.27(-1.01%) |
Apr 28, 2015 | 26.95 | 27.08 | 26.66 | 27.08 | 99,863 | +0.13(+0.48%) |
Apr 27, 2015 | 26.99 | 27.16 | 26.75 | 26.95 | 122,786 | +0.16(+0.61%) |
Apr 24, 2015 | 26.79 | 26.98 | 26.61 | 26.79 | 91,706 | +0.00(+0.00%) |
Apr 23, 2015 | 26.70 | 26.83 | 26.56 | 26.79 | 89,022 | +0.09(+0.35%) |
Apr 22, 2015 | 26.77 | 26.81 | 26.43 | 26.69 | 97,823 | -0.03(-0.13%) |
Apr 21, 2015 | 27.33 | 27.33 | 26.69 | 26.73 | 131,399 | -0.47(-1.73%) |
Apr 20, 2015 | 27.03 | 27.52 | 27.03 | 27.20 | 153,737 | +0.27(+1.02%) |
Apr 17, 2015 | 26.87 | 26.95 | 26.80 | 26.93 | 172,025 | -0.09(-0.32%) |
Apr 16, 2015 | 26.94 | 27.02 | 26.77 | 27.01 | 187,088 | +0.07(+0.25%) |
Apr 15, 2015 | 26.73 | 27.14 | 26.57 | 26.94 | 175,792 | +0.38(+1.45%) |
Apr 14, 2015 | 26.46 | 26.67 | 26.41 | 26.56 | 172,166 | +0.23(+0.88%) |
Apr 13, 2015 | 26.28 | 26.51 | 26.16 | 26.33 | 125,053 | +0.04(+0.16%) |
Apr 10, 2015 | 25.89 | 26.45 | 25.89 | 26.28 | 161,151 | +0.49(+1.89%) |
Apr 09, 2015 | 25.81 | 26.09 | 25.70 | 25.80 | 121,244 | -0.02(-0.07%) |
Apr 08, 2015 | 26.01 | 26.10 | 25.66 | 25.81 | 148,456 | -0.14(-0.53%) |
Apr 07, 2015 | 25.78 | 26.21 | 25.74 | 25.95 | 173,070 | +0.20(+0.76%) |
Apr 06, 2015 | 25.57 | 25.95 | 25.52 | 25.75 | 156,510 | +0.08(+0.30%) |
Apr 02, 2015 | 25.70 | 25.68 | 25.68 | 25.68 | 160,056 | -0.08(-0.30%) |
Apr 01, 2015 | 25.62 | 25.83 | 25.45 | 25.75 | 160,550 | +0.10(+0.40%) |
Mar 31, 2015 | 25.56 | 25.81 | 25.49 | 25.65 | 194,507 | -0.11(-0.43%) |
Mar 30, 2015 | 25.81 | 25.93 | 25.51 | 25.76 | 173,828 | +0.06(+0.23%) |
Mar 27, 2015 | 25.86 | 25.86 | 25.48 | 25.70 | 128,019 | -0.15(-0.60%) |
Mar 26, 2015 | 25.94 | 26.07 | 25.82 | 25.86 | 101,342 | -0.08(-0.30%) |
Mar 25, 2015 | 26.43 | 26.47 | 25.92 | 25.93 | 130,133 | -0.43(-1.62%) |
Mar 24, 2015 | 26.25 | 26.46 | 26.15 | 26.36 | 109,834 | +0.08(+0.29%) |
Mar 23, 2015 | 26.17 | 26.51 | 26.09 | 26.28 | 182,616 | +0.09(+0.33%) |
Mar 20, 2015 | 25.44 | 26.26 | 25.42 | 26.20 | 790,778 | +0.91(+3.58%) |
Mar 19, 2015 | 25.20 | 25.57 | 25.04 | 25.29 | 197,584 | +0.01(+0.03%) |
Mar 18, 2015 | 25.49 | 25.65 | 24.68 | 25.28 | 459,067 | -0.31(-1.20%) |
Mar 17, 2015 | 25.02 | 25.66 | 25.02 | 25.59 | 371,843 | +0.44(+1.73%) |
Mar 16, 2015 | 25.26 | 25.58 | 24.98 | 25.16 | 319,633 | -0.08(-0.30%) |
Mar 13, 2015 | 25.51 | 25.60 | 24.86 | 25.23 | 384,254 | -0.33(-1.27%) |
Mar 12, 2015 | 25.42 | 25.76 | 25.25 | 25.56 | 253,784 | +0.17(+0.67%) |
Mar 11, 2015 | 25.33 | 25.48 | 25.08 | 25.39 | 215,634 | +0.13(+0.51%) |
Mar 10, 2015 | 25.71 | 25.82 | 25.04 | 25.26 | 297,821 | -0.65(-2.51%) |
Mar 09, 2015 | 26.02 | 26.27 | 25.89 | 25.91 | 175,592 | -0.11(-0.43%) |
Mar 06, 2015 | 26.31 | 26.53 | 25.88 | 26.02 | 269,325 | -0.49(-1.84%) |
Mar 05, 2015 | 26.96 | 26.99 | 26.39 | 26.51 | 287,654 | -0.44(-1.62%) |
Mar 04, 2015 | 27.67 | 27.74 | 26.90 | 26.94 | 190,801 | -0.80(-2.87%) |
Mar 03, 2015 | 27.63 | 27.79 | 27.63 | 27.74 | 182,672 | +0.07(+0.25%) |