Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.44 | 26.66 | 26.25 | 26.39 | 241,892 | -0.14(-0.53%) |
May 28, 2015 | 26.63 | 26.73 | 26.44 | 26.53 | 106,110 | -0.08(-0.30%) |
May 27, 2015 | 26.34 | 26.87 | 26.23 | 26.61 | 127,020 | +0.21(+0.80%) |
May 26, 2015 | 26.58 | 26.78 | 26.27 | 26.40 | 126,239 | -0.19(-0.71%) |
May 22, 2015 | 26.84 | 26.59 | 26.59 | 26.59 | 109,200 | -0.25(-0.93%) |
May 21, 2015 | 27.42 | 27.51 | 26.79 | 26.84 | 155,209 | -0.54(-1.97%) |
May 20, 2015 | 27.88 | 27.88 | 27.31 | 27.38 | 128,062 | -0.42(-1.51%) |
May 19, 2015 | 27.46 | 27.99 | 27.39 | 27.80 | 136,477 | +0.29(+1.05%) |
May 18, 2015 | 26.88 | 27.61 | 26.74 | 27.51 | 118,854 | +0.42(+1.55%) |
May 15, 2015 | 26.87 | 27.18 | 26.79 | 27.09 | 238,926 | +0.20(+0.74%) |
May 14, 2015 | 26.01 | 26.91 | 25.99 | 26.89 | 208,175 | +0.92(+3.54%) |
May 13, 2015 | 25.86 | 26.02 | 25.63 | 25.97 | 150,103 | +0.16(+0.62%) |
May 12, 2015 | 25.50 | 25.88 | 25.26 | 25.81 | 162,838 | +0.55(+2.18%) |
May 11, 2015 | 25.15 | 25.48 | 25.02 | 25.26 | 59,687 | +0.03(+0.12%) |
May 08, 2015 | 25.14 | 25.41 | 24.87 | 25.23 | 80,083 | +0.26(+1.04%) |
May 07, 2015 | 24.70 | 25.12 | 24.64 | 24.97 | 134,986 | +0.22(+0.89%) |
May 06, 2015 | 24.55 | 24.77 | 24.20 | 24.75 | 217,407 | +0.21(+0.86%) |
May 05, 2015 | 24.40 | 24.54 | 24.02 | 24.54 | 85,627 | +0.13(+0.53%) |
May 04, 2015 | 24.38 | 24.51 | 24.20 | 24.41 | 55,617 | +0.05(+0.21%) |
May 01, 2015 | 24.31 | 24.42 | 23.85 | 24.36 | 101,752 | +0.23(+0.95%) |
Apr 30, 2015 | 24.00 | 24.38 | 23.87 | 24.13 | 142,054 | +0.15(+0.63%) |
Apr 29, 2015 | 23.84 | 24.21 | 23.72 | 23.98 | 235,825 | +0.08(+0.33%) |
Apr 28, 2015 | 24.35 | 24.50 | 23.80 | 23.90 | 86,647 | -0.52(-2.13%) |
Apr 27, 2015 | 24.50 | 24.50 | 24.20 | 24.42 | 121,476 | -0.08(-0.33%) |
Apr 24, 2015 | 24.55 | 24.64 | 24.16 | 24.50 | 143,289 | -0.01(-0.04%) |
Apr 23, 2015 | 25.09 | 25.09 | 24.32 | 24.51 | 300,376 | +0.09(+0.37%) |
Apr 22, 2015 | 24.43 | 24.58 | 24.11 | 24.42 | 58,453 | -0.02(-0.08%) |
Apr 21, 2015 | 24.96 | 24.96 | 24.22 | 24.44 | 52,388 | -0.50(-2.00%) |
Apr 20, 2015 | 24.94 | 25.39 | 24.78 | 24.94 | 53,647 | -0.11(-0.44%) |
Apr 17, 2015 | 25.05 | 25.17 | 24.88 | 25.05 | 117,831 | -0.09(-0.36%) |
Apr 16, 2015 | 24.99 | 25.21 | 24.79 | 25.14 | 255,514 | +0.23(+0.92%) |
Apr 15, 2015 | 24.68 | 24.99 | 24.32 | 24.91 | 185,535 | +0.31(+1.26%) |
Apr 14, 2015 | 24.29 | 24.78 | 24.21 | 24.60 | 306,967 | +0.31(+1.28%) |
Apr 13, 2015 | 24.13 | 24.38 | 24.13 | 24.29 | 107,573 | +0.15(+0.62%) |
Apr 10, 2015 | 23.73 | 24.24 | 23.58 | 24.14 | 96,320 | +0.40(+1.68%) |
Apr 09, 2015 | 23.60 | 23.97 | 23.55 | 23.74 | 57,309 | +0.13(+0.55%) |
Apr 08, 2015 | 23.51 | 23.91 | 23.28 | 23.61 | 132,257 | +0.12(+0.51%) |
Apr 07, 2015 | 23.79 | 23.81 | 23.47 | 23.49 | 48,326 | -0.34(-1.43%) |
Apr 06, 2015 | 23.84 | 24.15 | 23.52 | 23.83 | 63,982 | -0.13(-0.54%) |
Apr 02, 2015 | 24.15 | 23.96 | 23.96 | 23.96 | 59,800 | +0.01(+0.04%) |
Apr 01, 2015 | 24.33 | 24.40 | 23.72 | 23.95 | 40,536 | -0.37(-1.52%) |
Mar 31, 2015 | 24.49 | 24.61 | 24.10 | 24.32 | 36,914 | -0.27(-1.10%) |
Mar 30, 2015 | 24.51 | 24.75 | 24.35 | 24.59 | 71,883 | +0.08(+0.33%) |
Mar 27, 2015 | 24.85 | 24.85 | 24.44 | 24.51 | 71,030 | -0.40(-1.61%) |
Mar 26, 2015 | 24.99 | 25.04 | 24.61 | 24.91 | 59,060 | -0.14(-0.56%) |
Mar 25, 2015 | 25.00 | 25.35 | 24.85 | 25.05 | 127,416 | +0.08(+0.32%) |
Mar 24, 2015 | 25.35 | 25.59 | 24.92 | 24.97 | 89,754 | -0.40(-1.58%) |
Mar 23, 2015 | 25.25 | 25.79 | 25.25 | 25.37 | 127,904 | +0.12(+0.48%) |
Mar 20, 2015 | 24.89 | 25.50 | 24.80 | 25.25 | 57,120 | +0.50(+2.02%) |
Mar 19, 2015 | 24.52 | 24.93 | 24.48 | 24.75 | 69,270 | +0.14(+0.57%) |
Mar 18, 2015 | 24.47 | 24.87 | 24.34 | 24.61 | 138,419 | +0.16(+0.65%) |
Mar 17, 2015 | 24.27 | 24.47 | 24.12 | 24.45 | 29,290 | +0.12(+0.49%) |
Mar 16, 2015 | 24.32 | 24.49 | 23.99 | 24.33 | 145,215 | +0.07(+0.29%) |
Mar 13, 2015 | 24.14 | 24.65 | 24.04 | 24.26 | 45,322 | +0.10(+0.41%) |
Mar 12, 2015 | 24.07 | 24.55 | 23.94 | 24.16 | 153,304 | +0.02(+0.08%) |
Mar 11, 2015 | 23.95 | 24.31 | 23.75 | 24.14 | 129,707 | +0.16(+0.67%) |
Mar 10, 2015 | 24.35 | 24.58 | 23.88 | 23.98 | 90,218 | -0.49(-2.00%) |
Mar 09, 2015 | 24.68 | 24.91 | 24.43 | 24.47 | 65,774 | -0.16(-0.65%) |
Mar 06, 2015 | 25.01 | 25.35 | 24.49 | 24.63 | 121,928 | -0.55(-2.18%) |
Mar 05, 2015 | 25.47 | 25.95 | 25.16 | 25.18 | 194,783 | -0.25(-0.98%) |
Mar 04, 2015 | 25.60 | 25.97 | 25.25 | 25.43 | 407,632 | -0.23(-0.90%) |
Mar 03, 2015 | 25.00 | 25.72 | 24.90 | 25.66 | 244,235 | +0.63(+2.52%) |