Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.73 | 26.86 | 26.38 | 26.61 | 452,208 | -0.21(-0.79%) |
May 28, 2015 | 26.85 | 26.88 | 26.57 | 26.82 | 323,877 | -0.05(-0.18%) |
May 27, 2015 | 26.57 | 26.94 | 26.33 | 26.87 | 356,680 | +0.41(+1.54%) |
May 26, 2015 | 26.66 | 26.66 | 26.18 | 26.46 | 413,465 | -0.25(-0.92%) |
May 22, 2015 | 26.88 | 26.71 | 26.71 | 26.71 | 237,049 | -0.18(-0.68%) |
May 21, 2015 | 26.91 | 27.07 | 26.74 | 26.89 | 239,445 | -0.10(-0.36%) |
May 20, 2015 | 27.17 | 27.17 | 26.83 | 26.99 | 322,796 | -0.12(-0.44%) |
May 19, 2015 | 26.96 | 27.14 | 26.88 | 27.11 | 390,873 | +0.18(+0.68%) |
May 18, 2015 | 26.31 | 26.97 | 26.31 | 26.92 | 363,898 | +0.51(+1.92%) |
May 15, 2015 | 26.80 | 26.85 | 26.26 | 26.42 | 338,090 | -0.34(-1.29%) |
May 14, 2015 | 26.78 | 26.90 | 26.62 | 26.76 | 476,541 | +0.11(+0.42%) |
May 13, 2015 | 26.75 | 26.84 | 26.43 | 26.65 | 433,304 | +0.00(+0.00%) |
May 12, 2015 | 26.60 | 26.78 | 26.24 | 26.65 | 332,254 | -0.04(-0.13%) |
May 11, 2015 | 26.51 | 26.83 | 26.51 | 26.69 | 298,496 | +0.11(+0.42%) |
May 08, 2015 | 26.74 | 26.74 | 26.40 | 26.57 | 305,016 | +0.04(+0.16%) |
May 07, 2015 | 26.45 | 26.76 | 26.36 | 26.53 | 277,106 | -0.03(-0.11%) |
May 06, 2015 | 26.43 | 26.58 | 26.13 | 26.56 | 326,772 | +0.17(+0.64%) |
May 05, 2015 | 26.38 | 26.57 | 26.24 | 26.39 | 381,471 | -0.14(-0.53%) |
May 04, 2015 | 26.32 | 26.55 | 26.13 | 26.53 | 454,071 | +0.29(+1.10%) |
May 01, 2015 | 26.47 | 26.71 | 26.05 | 26.24 | 649,392 | -0.17(-0.64%) |
Apr 30, 2015 | 26.90 | 27.18 | 26.26 | 26.41 | 3,185,189 | -0.58(-2.14%) |
Apr 29, 2015 | 26.81 | 27.54 | 26.71 | 26.99 | 705,616 | -0.01(-0.03%) |
Apr 28, 2015 | 26.19 | 27.18 | 26.10 | 26.99 | 606,519 | +0.65(+2.48%) |
Apr 27, 2015 | 26.49 | 26.78 | 26.06 | 26.34 | 414,780 | -0.11(-0.43%) |
Apr 24, 2015 | 26.69 | 26.69 | 26.37 | 26.45 | 339,323 | -0.21(-0.79%) |
Apr 23, 2015 | 26.50 | 26.85 | 26.27 | 26.66 | 401,902 | +0.08(+0.32%) |
Apr 22, 2015 | 26.34 | 26.64 | 26.16 | 26.58 | 343,480 | +0.22(+0.83%) |
Apr 21, 2015 | 26.45 | 26.62 | 26.31 | 26.36 | 313,466 | +0.02(+0.08%) |
Apr 20, 2015 | 26.11 | 26.50 | 26.06 | 26.34 | 257,304 | +0.29(+1.11%) |
Apr 17, 2015 | 26.19 | 26.40 | 25.90 | 26.05 | 376,489 | -0.38(-1.44%) |
Apr 16, 2015 | 26.36 | 26.56 | 26.05 | 26.43 | 300,925 | +0.01(+0.05%) |
Apr 15, 2015 | 26.25 | 26.57 | 26.10 | 26.42 | 434,060 | +0.27(+1.02%) |
Apr 14, 2015 | 26.44 | 26.50 | 26.02 | 26.15 | 305,840 | -0.34(-1.30%) |
Apr 13, 2015 | 26.12 | 26.52 | 26.02 | 26.50 | 417,880 | +0.32(+1.21%) |
Apr 10, 2015 | 26.17 | 26.25 | 25.88 | 26.18 | 337,083 | +0.10(+0.38%) |
Apr 09, 2015 | 26.11 | 26.12 | 25.71 | 26.08 | 289,730 | -0.09(-0.35%) |
Apr 08, 2015 | 26.19 | 26.38 | 26.05 | 26.17 | 348,823 | -0.08(-0.29%) |
Apr 07, 2015 | 26.16 | 26.43 | 26.07 | 26.25 | 311,217 | +0.06(+0.24%) |
Apr 06, 2015 | 26.10 | 26.42 | 25.84 | 26.19 | 499,533 | -0.22(-0.83%) |
Apr 02, 2015 | 26.31 | 26.40 | 26.40 | 26.40 | 415,903 | +0.05(+0.19%) |
Apr 01, 2015 | 26.36 | 26.47 | 26.02 | 26.36 | 494,682 | -0.06(-0.21%) |
Mar 31, 2015 | 26.27 | 26.50 | 26.19 | 26.41 | 413,270 | -0.01(-0.05%) |
Mar 30, 2015 | 26.19 | 26.60 | 26.11 | 26.43 | 338,006 | +0.36(+1.37%) |
Mar 27, 2015 | 26.14 | 26.18 | 25.87 | 26.07 | 310,004 | -0.09(-0.35%) |
Mar 26, 2015 | 25.97 | 26.32 | 25.78 | 26.16 | 454,582 | +0.07(+0.27%) |
Mar 25, 2015 | 26.53 | 26.82 | 26.07 | 26.09 | 489,856 | -0.44(-1.67%) |
Mar 24, 2015 | 26.50 | 26.92 | 26.38 | 26.53 | 456,979 | -0.11(-0.40%) |
Mar 23, 2015 | 27.02 | 27.11 | 26.52 | 26.64 | 395,833 | -0.37(-1.38%) |
Mar 20, 2015 | 26.71 | 27.11 | 26.59 | 27.01 | 4,196,040 | +0.37(+1.37%) |
Mar 19, 2015 | 26.54 | 26.65 | 26.30 | 26.64 | 361,930 | +0.06(+0.24%) |
Mar 18, 2015 | 26.88 | 27.33 | 26.42 | 26.58 | 490,488 | -0.41(-1.51%) |
Mar 17, 2015 | 26.74 | 27.03 | 26.57 | 26.99 | 447,287 | +0.12(+0.44%) |
Mar 16, 2015 | 26.71 | 27.04 | 26.71 | 26.87 | 544,649 | +0.18(+0.66%) |
Mar 13, 2015 | 26.62 | 26.71 | 26.18 | 26.69 | 502,512 | +0.00(+0.00%) |
Mar 12, 2015 | 26.10 | 26.71 | 26.07 | 26.69 | 553,495 | +0.78(+3.01%) |
Mar 11, 2015 | 25.76 | 25.95 | 25.48 | 25.91 | 418,394 | +0.29(+1.12%) |
Mar 10, 2015 | 25.88 | 26.09 | 25.57 | 25.62 | 329,440 | -0.54(-2.05%) |
Mar 09, 2015 | 25.94 | 26.27 | 25.90 | 26.16 | 429,946 | +0.24(+0.91%) |
Mar 06, 2015 | 25.76 | 26.43 | 25.75 | 25.92 | 473,965 | +0.08(+0.32%) |
Mar 05, 2015 | 25.76 | 25.90 | 25.42 | 25.84 | 259,286 | +0.06(+0.24%) |
Mar 04, 2015 | 25.92 | 25.97 | 25.97 | 25.78 | 318,383 | -0.19(-0.72%) |
Mar 03, 2015 | 26.13 | 26.28 | 25.92 | 25.97 | 311,987 | -0.31(-1.19%) |