Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.81 | 25.91 | 25.46 | 25.50 | 696,586 | -0.40(-1.55%) |
May 28, 2015 | 25.68 | 26.00 | 25.68 | 25.90 | 717,845 | +0.15(+0.58%) |
May 27, 2015 | 25.70 | 25.81 | 25.47 | 25.75 | 1,419,871 | +0.11(+0.43%) |
May 26, 2015 | 25.79 | 26.12 | 25.64 | 25.64 | 1,364,435 | -0.33(-1.27%) |
May 22, 2015 | 26.34 | 25.97 | 25.97 | 25.97 | 1,151,054 | -0.36(-1.37%) |
May 21, 2015 | 26.47 | 26.60 | 26.24 | 26.33 | 565,197 | -0.22(-0.83%) |
May 20, 2015 | 26.92 | 26.92 | 26.39 | 26.55 | 695,487 | -0.35(-1.31%) |
May 19, 2015 | 26.45 | 27.01 | 26.45 | 26.90 | 1,180,726 | +0.43(+1.63%) |
May 18, 2015 | 25.84 | 26.57 | 25.69 | 26.47 | 964,854 | +0.67(+2.59%) |
May 15, 2015 | 25.90 | 25.92 | 25.66 | 25.81 | 679,969 | -0.03(-0.12%) |
May 14, 2015 | 25.90 | 26.02 | 25.74 | 25.84 | 634,769 | +0.07(+0.27%) |
May 13, 2015 | 25.79 | 26.02 | 25.59 | 25.77 | 618,636 | +0.06(+0.24%) |
May 12, 2015 | 26.10 | 26.11 | 25.70 | 25.70 | 924,143 | -0.42(-1.59%) |
May 11, 2015 | 25.97 | 26.25 | 25.94 | 26.12 | 572,483 | +0.09(+0.33%) |
May 08, 2015 | 25.94 | 26.06 | 25.76 | 26.03 | 679,329 | +0.36(+1.41%) |
May 07, 2015 | 25.34 | 25.71 | 25.20 | 25.67 | 825,507 | +0.28(+1.11%) |
May 06, 2015 | 25.50 | 26.08 | 25.04 | 25.39 | 1,137,953 | +0.09(+0.34%) |
May 05, 2015 | 25.59 | 25.79 | 25.19 | 25.30 | 1,123,916 | -0.46(-1.80%) |
May 04, 2015 | 25.51 | 25.78 | 25.49 | 25.77 | 719,094 | +0.26(+1.02%) |
May 01, 2015 | 25.54 | 25.66 | 25.26 | 25.51 | 707,606 | +0.05(+0.22%) |
Apr 30, 2015 | 26.17 | 26.19 | 25.31 | 25.45 | 1,469,732 | -0.74(-2.82%) |
Apr 29, 2015 | 26.25 | 26.39 | 26.09 | 26.19 | 694,776 | -0.14(-0.54%) |
Apr 28, 2015 | 26.41 | 26.41 | 26.06 | 26.33 | 930,405 | +0.09(+0.36%) |
Apr 27, 2015 | 26.37 | 26.84 | 25.59 | 26.24 | 1,934,320 | -0.64(-2.39%) |
Apr 24, 2015 | 27.19 | 27.27 | 26.75 | 26.88 | 1,103,307 | -0.39(-1.44%) |
Apr 23, 2015 | 27.73 | 27.86 | 26.94 | 27.27 | 1,599,339 | -0.55(-1.97%) |
Apr 22, 2015 | 27.77 | 27.96 | 27.43 | 27.82 | 683,872 | +0.09(+0.31%) |
Apr 21, 2015 | 27.66 | 28.10 | 27.51 | 27.74 | 853,915 | +0.13(+0.48%) |
Apr 20, 2015 | 27.51 | 27.76 | 27.21 | 27.60 | 951,492 | +0.13(+0.49%) |
Apr 17, 2015 | 27.30 | 27.55 | 27.28 | 27.47 | 1,409,131 | -0.05(-0.20%) |
Apr 16, 2015 | 27.59 | 27.71 | 27.37 | 27.52 | 812,590 | -0.03(-0.11%) |
Apr 15, 2015 | 27.45 | 27.80 | 27.29 | 27.56 | 840,547 | +0.16(+0.57%) |
Apr 14, 2015 | 27.47 | 27.49 | 27.25 | 27.40 | 419,078 | -0.13(-0.48%) |
Apr 13, 2015 | 27.39 | 27.67 | 27.37 | 27.53 | 918,404 | +0.09(+0.31%) |
Apr 10, 2015 | 27.54 | 27.75 | 27.29 | 27.45 | 594,960 | -0.07(-0.26%) |
Apr 09, 2015 | 27.47 | 27.60 | 27.30 | 27.52 | 732,114 | +0.05(+0.17%) |
Apr 08, 2015 | 27.31 | 27.71 | 27.31 | 27.47 | 867,334 | +0.14(+0.52%) |
Apr 07, 2015 | 27.41 | 27.67 | 27.23 | 27.33 | 866,245 | -0.13(-0.49%) |
Apr 06, 2015 | 27.12 | 27.51 | 26.90 | 27.46 | 705,705 | +0.11(+0.40%) |
Apr 02, 2015 | 27.12 | 27.35 | 27.35 | 27.35 | 722,052 | +0.27(+1.01%) |
Apr 01, 2015 | 26.96 | 27.31 | 26.84 | 27.08 | 917,596 | +0.09(+0.32%) |
Mar 31, 2015 | 26.65 | 27.11 | 26.32 | 26.99 | 1,150,154 | +0.27(+1.00%) |
Mar 30, 2015 | 26.54 | 26.96 | 26.49 | 26.72 | 743,227 | +0.40(+1.52%) |
Mar 27, 2015 | 26.68 | 26.72 | 26.18 | 26.32 | 855,249 | -0.42(-1.56%) |
Mar 26, 2015 | 26.50 | 26.79 | 26.22 | 26.74 | 998,112 | +0.20(+0.77%) |
Mar 25, 2015 | 27.07 | 27.15 | 26.49 | 26.54 | 822,334 | -0.44(-1.63%) |
Mar 24, 2015 | 26.61 | 27.16 | 26.46 | 26.98 | 983,276 | +0.15(+0.56%) |
Mar 23, 2015 | 26.92 | 27.15 | 26.66 | 26.83 | 912,846 | -0.11(-0.41%) |
Mar 20, 2015 | 26.87 | 27.14 | 26.45 | 26.94 | 1,472,470 | +0.10(+0.38%) |
Mar 19, 2015 | 26.59 | 27.30 | 26.41 | 26.83 | 773,422 | -0.24(-0.87%) |
Mar 18, 2015 | 27.22 | 27.51 | 26.88 | 27.07 | 1,328,475 | -0.34(-1.23%) |
Mar 17, 2015 | 27.67 | 27.77 | 27.23 | 27.41 | 1,800,644 | -0.37(-1.33%) |
Mar 16, 2015 | 28.02 | 28.12 | 27.72 | 27.78 | 780,835 | -0.15(-0.53%) |
Mar 13, 2015 | 27.64 | 27.98 | 27.36 | 27.92 | 787,641 | +0.20(+0.71%) |
Mar 12, 2015 | 27.35 | 27.84 | 27.08 | 27.73 | 1,282,238 | +0.48(+1.76%) |
Mar 11, 2015 | 27.30 | 27.57 | 26.97 | 27.25 | 1,064,680 | -0.06(-0.23%) |
Mar 10, 2015 | 27.35 | 27.52 | 27.27 | 27.31 | 509,094 | -0.33(-1.19%) |
Mar 09, 2015 | 27.64 | 27.77 | 27.54 | 27.64 | 685,320 | +0.00(+0.00%) |
Mar 06, 2015 | 27.63 | 28.11 | 27.38 | 27.64 | 703,921 | +0.15(+0.53%) |
Mar 05, 2015 | 27.41 | 27.61 | 27.41 | 27.50 | 641,290 | +0.04(+0.13%) |
Mar 04, 2015 | 27.51 | 27.65 | 27.57 | 27.46 | 907,977 | -0.11(-0.40%) |
Mar 03, 2015 | 27.47 | 27.76 | 27.45 | 27.57 | 1,069,271 | +0.17(+0.63%) |