Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.51 | 25.66 | 25.15 | 25.24 | 1,295,617 | -0.35(-1.39%) |
May 28, 2015 | 25.82 | 26.06 | 25.43 | 25.59 | 2,359,235 | -0.33(-1.25%) |
May 27, 2015 | 25.50 | 25.96 | 25.45 | 25.92 | 900,235 | +0.49(+1.94%) |
May 26, 2015 | 25.30 | 25.51 | 24.92 | 25.42 | 1,113,407 | +0.04(+0.16%) |
May 22, 2015 | 25.06 | 25.38 | 25.38 | 25.38 | 854,100 | +0.39(+1.58%) |
May 21, 2015 | 23.74 | 25.48 | 23.73 | 24.99 | 4,489,250 | -1.73(-6.49%) |
May 20, 2015 | 26.84 | 26.89 | 26.59 | 26.72 | 709,807 | -0.03(-0.11%) |
May 19, 2015 | 26.93 | 26.99 | 26.60 | 26.75 | 688,827 | -0.25(-0.91%) |
May 18, 2015 | 27.22 | 27.31 | 26.90 | 27.00 | 487,200 | -0.17(-0.62%) |
May 15, 2015 | 27.08 | 27.24 | 26.79 | 27.17 | 312,271 | +0.00(+0.00%) |
May 14, 2015 | 26.99 | 27.24 | 26.92 | 27.17 | 360,503 | +0.33(+1.25%) |
May 13, 2015 | 26.53 | 26.90 | 26.53 | 26.83 | 306,845 | +0.33(+1.26%) |
May 12, 2015 | 26.45 | 26.56 | 26.06 | 26.50 | 399,585 | +0.06(+0.22%) |
May 11, 2015 | 26.32 | 26.64 | 26.27 | 26.44 | 228,863 | +0.17(+0.64%) |
May 08, 2015 | 26.32 | 26.51 | 26.19 | 26.27 | 342,717 | +0.16(+0.60%) |
May 07, 2015 | 26.18 | 26.27 | 26.00 | 26.11 | 371,809 | -0.17(-0.64%) |
May 06, 2015 | 26.34 | 26.40 | 26.10 | 26.28 | 358,003 | +0.06(+0.23%) |
May 05, 2015 | 26.40 | 26.73 | 26.12 | 26.22 | 645,729 | -0.20(-0.75%) |
May 04, 2015 | 26.36 | 26.55 | 26.29 | 26.42 | 246,432 | +0.06(+0.22%) |
May 01, 2015 | 26.14 | 26.43 | 25.96 | 26.36 | 341,031 | +0.27(+1.02%) |
Apr 30, 2015 | 26.30 | 26.43 | 25.90 | 26.09 | 558,754 | -0.32(-1.19%) |
Apr 29, 2015 | 26.18 | 26.59 | 26.09 | 26.41 | 316,895 | +0.05(+0.19%) |
Apr 28, 2015 | 26.28 | 26.37 | 25.98 | 26.36 | 278,826 | +0.05(+0.19%) |
Apr 27, 2015 | 25.83 | 26.32 | 25.83 | 26.31 | 557,996 | +0.62(+2.42%) |
Apr 24, 2015 | 26.12 | 26.15 | 25.55 | 25.69 | 268,519 | -0.36(-1.40%) |
Apr 23, 2015 | 25.93 | 26.30 | 25.86 | 26.05 | 503,574 | +0.12(+0.46%) |
Apr 22, 2015 | 25.77 | 25.97 | 25.51 | 25.94 | 304,835 | +0.16(+0.61%) |
Apr 21, 2015 | 25.99 | 26.00 | 25.57 | 25.78 | 427,111 | -0.08(-0.30%) |
Apr 20, 2015 | 26.12 | 26.21 | 25.82 | 25.86 | 549,604 | -0.06(-0.23%) |
Apr 17, 2015 | 25.67 | 25.99 | 25.51 | 25.92 | 1,403,806 | -0.06(-0.23%) |
Apr 16, 2015 | 25.80 | 26.08 | 25.80 | 25.97 | 734,564 | -0.02(-0.08%) |
Apr 15, 2015 | 25.17 | 26.07 | 25.17 | 25.99 | 706,756 | +0.74(+2.93%) |
Apr 14, 2015 | 25.05 | 25.32 | 25.03 | 25.26 | 458,590 | +0.14(+0.55%) |
Apr 13, 2015 | 24.65 | 25.20 | 24.61 | 25.12 | 973,798 | +0.48(+1.96%) |
Apr 10, 2015 | 24.61 | 24.68 | 24.36 | 24.64 | 448,174 | +0.06(+0.24%) |
Apr 09, 2015 | 24.75 | 24.81 | 24.17 | 24.58 | 1,029,525 | -0.58(-2.31%) |
Apr 08, 2015 | 25.91 | 25.95 | 24.88 | 25.16 | 1,063,892 | -0.86(-3.29%) |
Apr 07, 2015 | 26.18 | 26.29 | 25.93 | 26.01 | 501,754 | -0.22(-0.83%) |
Apr 06, 2015 | 26.08 | 26.37 | 25.99 | 26.23 | 463,116 | +0.05(+0.19%) |
Apr 02, 2015 | 26.10 | 26.18 | 26.18 | 26.18 | 493,191 | -0.02(-0.08%) |
Apr 01, 2015 | 26.18 | 26.38 | 26.05 | 26.20 | 508,474 | -0.09(-0.34%) |
Mar 31, 2015 | 26.10 | 26.37 | 25.90 | 26.29 | 344,348 | +0.00(+0.00%) |
Mar 30, 2015 | 26.20 | 26.45 | 26.05 | 26.29 | 863,149 | +0.22(+0.83%) |
Mar 27, 2015 | 25.82 | 26.19 | 25.78 | 26.07 | 411,566 | +0.20(+0.76%) |
Mar 26, 2015 | 26.05 | 26.27 | 25.82 | 25.88 | 1,037,493 | -0.22(-0.83%) |
Mar 25, 2015 | 26.32 | 26.38 | 26.09 | 26.09 | 403,775 | -0.17(-0.64%) |
Mar 24, 2015 | 26.03 | 26.36 | 25.96 | 26.26 | 261,495 | +0.23(+0.87%) |
Mar 23, 2015 | 25.75 | 26.16 | 25.75 | 26.03 | 552,230 | +0.29(+1.11%) |
Mar 20, 2015 | 25.92 | 25.93 | 25.68 | 25.75 | 782,775 | -0.02(-0.08%) |
Mar 19, 2015 | 25.96 | 25.99 | 25.60 | 25.77 | 340,955 | -0.30(-1.13%) |
Mar 18, 2015 | 25.85 | 26.19 | 25.75 | 26.06 | 642,584 | +0.14(+0.53%) |
Mar 17, 2015 | 25.69 | 25.97 | 25.58 | 25.93 | 555,458 | +0.05(+0.19%) |
Mar 16, 2015 | 25.92 | 26.09 | 25.73 | 25.88 | 498,610 | +0.01(+0.04%) |
Mar 13, 2015 | 26.07 | 26.17 | 25.53 | 25.87 | 438,777 | -0.26(-0.98%) |
Mar 12, 2015 | 26.34 | 26.57 | 26.06 | 26.12 | 846,922 | +0.00(+0.00%) |
Mar 11, 2015 | 26.24 | 26.24 | 25.77 | 26.12 | 377,097 | -0.07(-0.26%) |
Mar 10, 2015 | 26.78 | 26.81 | 26.15 | 26.19 | 515,776 | -0.86(-3.17%) |
Mar 09, 2015 | 26.89 | 27.15 | 26.74 | 27.05 | 1,100,592 | +0.22(+0.81%) |
Mar 06, 2015 | 26.89 | 27.12 | 26.62 | 26.83 | 650,991 | -0.31(-1.13%) |
Mar 05, 2015 | 26.92 | 27.20 | 26.63 | 27.14 | 386,590 | +0.15(+0.55%) |
Mar 04, 2015 | 27.29 | 27.32 | 26.82 | 26.99 | 854,299 | -0.38(-1.40%) |
Mar 03, 2015 | 27.57 | 27.70 | 27.34 | 27.37 | 511,092 | -0.31(-1.10%) |