Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.67 | 26.68 | 26.44 | 26.55 | 1,208,338 | -0.28(-1.04%) |
May 28, 2015 | 26.81 | 26.84 | 26.67 | 26.83 | 845,504 | -0.05(-0.17%) |
May 27, 2015 | 26.71 | 26.90 | 26.69 | 26.88 | 1,458,178 | +0.27(+1.01%) |
May 26, 2015 | 26.78 | 26.78 | 26.51 | 26.61 | 719,932 | -0.21(-0.79%) |
May 22, 2015 | 26.80 | 26.82 | 26.82 | 26.82 | 618,616 | +0.05(+0.17%) |
May 21, 2015 | 26.65 | 26.79 | 26.65 | 26.77 | 1,216,428 | +0.07(+0.28%) |
May 20, 2015 | 26.63 | 26.72 | 26.58 | 26.70 | 1,685,345 | +0.10(+0.38%) |
May 19, 2015 | 26.58 | 26.66 | 26.52 | 26.60 | 1,108,833 | +0.17(+0.63%) |
May 18, 2015 | 26.26 | 26.43 | 26.25 | 26.43 | 3,690,994 | +0.13(+0.49%) |
May 15, 2015 | 26.33 | 26.34 | 26.16 | 26.30 | 682,021 | +0.03(+0.11%) |
May 14, 2015 | 26.15 | 26.28 | 26.12 | 26.27 | 708,873 | +0.25(+0.96%) |
May 13, 2015 | 26.15 | 26.21 | 25.97 | 26.02 | 1,028,953 | -0.03(-0.11%) |
May 12, 2015 | 26.00 | 26.09 | 25.93 | 26.05 | 1,289,998 | -0.16(-0.60%) |
May 11, 2015 | 26.25 | 26.28 | 26.17 | 26.21 | 1,059,916 | -0.14(-0.53%) |
May 08, 2015 | 26.17 | 26.38 | 26.17 | 26.35 | 1,687,159 | +0.62(+2.41%) |
May 07, 2015 | 25.72 | 25.80 | 25.65 | 25.73 | 3,120,022 | -0.03(-0.11%) |
May 06, 2015 | 25.90 | 25.93 | 25.63 | 25.75 | 1,113,590 | -0.16(-0.61%) |
May 05, 2015 | 26.25 | 26.30 | 25.85 | 25.91 | 2,326,966 | -0.51(-1.93%) |
May 04, 2015 | 26.38 | 26.43 | 26.37 | 26.42 | 1,411,544 | +0.06(+0.25%) |
May 01, 2015 | 26.15 | 26.40 | 26.10 | 26.36 | 1,051,052 | +0.40(+1.53%) |
Apr 30, 2015 | 26.15 | 26.20 | 25.90 | 25.96 | 1,634,028 | -0.31(-1.20%) |
Apr 29, 2015 | 26.39 | 26.42 | 26.06 | 26.27 | 1,239,123 | -0.44(-1.63%) |
Apr 28, 2015 | 26.70 | 26.71 | 26.51 | 26.71 | 2,189,357 | -0.13(-0.48%) |
Apr 27, 2015 | 26.95 | 26.99 | 26.81 | 26.84 | 951,918 | +0.12(+0.45%) |
Apr 24, 2015 | 26.72 | 26.78 | 26.66 | 26.72 | 610,174 | +0.01(+0.03%) |
Apr 23, 2015 | 26.63 | 26.75 | 26.57 | 26.71 | 1,748,399 | -0.06(-0.21%) |
Apr 22, 2015 | 26.65 | 26.76 | 26.58 | 26.76 | 891,699 | +0.06(+0.21%) |
Apr 21, 2015 | 26.76 | 26.77 | 26.63 | 26.71 | 1,284,103 | +0.25(+0.94%) |
Apr 20, 2015 | 26.41 | 26.50 | 26.41 | 26.46 | 1,208,199 | +0.19(+0.74%) |
Apr 17, 2015 | 26.36 | 26.38 | 26.19 | 26.26 | 2,226,362 | -0.43(-1.60%) |
Apr 16, 2015 | 26.70 | 26.71 | 26.61 | 26.69 | 1,605,984 | -0.09(-0.35%) |
Apr 15, 2015 | 26.83 | 26.85 | 26.76 | 26.78 | 1,912,091 | +0.01(+0.03%) |
Apr 14, 2015 | 26.72 | 26.78 | 26.63 | 26.77 | 1,252,387 | +0.05(+0.17%) |
Apr 13, 2015 | 26.81 | 26.84 | 26.70 | 26.73 | 1,030,582 | -0.14(-0.52%) |
Apr 10, 2015 | 26.75 | 26.87 | 26.73 | 26.87 | 1,007,940 | +0.10(+0.38%) |
Apr 09, 2015 | 26.59 | 26.78 | 26.59 | 26.76 | 1,141,603 | +0.26(+0.98%) |
Apr 08, 2015 | 26.53 | 26.53 | 26.40 | 26.50 | 1,370,589 | +0.09(+0.35%) |
Apr 07, 2015 | 26.44 | 26.52 | 26.40 | 26.41 | 747,373 | +0.16(+0.60%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.95 | 26.25 | 1,275,653 | +0.17(+0.64%) |
Apr 02, 2015 | 26.02 | 26.09 | 26.09 | 26.09 | 1,698,306 | +0.11(+0.43%) |
Apr 01, 2015 | 25.99 | 26.00 | 25.83 | 25.98 | 1,809,183 | +0.16(+0.61%) |
Mar 31, 2015 | 25.85 | 25.93 | 25.78 | 25.82 | 2,924,358 | -0.36(-1.38%) |
Mar 30, 2015 | 26.11 | 26.23 | 26.11 | 26.18 | 1,424,258 | +0.19(+0.75%) |
Mar 27, 2015 | 25.90 | 25.99 | 25.87 | 25.99 | 2,377,257 | +0.07(+0.29%) |
Mar 26, 2015 | 25.81 | 26.00 | 25.72 | 25.91 | 1,193,719 | -0.14(-0.53%) |
Mar 25, 2015 | 26.25 | 26.27 | 26.05 | 26.05 | 919,951 | -0.19(-0.71%) |
Mar 24, 2015 | 26.30 | 26.38 | 26.22 | 26.24 | 695,746 | +0.01(+0.04%) |
Mar 23, 2015 | 26.48 | 26.48 | 26.22 | 26.23 | 1,663,838 | -0.08(-0.32%) |
Mar 20, 2015 | 26.26 | 26.35 | 26.21 | 26.31 | 1,148,385 | +0.22(+0.85%) |
Mar 19, 2015 | 26.01 | 26.11 | 26.00 | 26.09 | 1,962,812 | +0.06(+0.25%) |
Mar 18, 2015 | 25.95 | 26.14 | 25.92 | 26.02 | 1,069,313 | +0.09(+0.36%) |
Mar 17, 2015 | 25.82 | 25.96 | 25.77 | 25.93 | 1,943,843 | -0.03(-0.10%) |
Mar 16, 2015 | 25.86 | 25.98 | 25.85 | 25.96 | 1,739,467 | +0.19(+0.75%) |
Mar 13, 2015 | 25.66 | 25.81 | 25.60 | 25.76 | 1,524,653 | +0.02(+0.07%) |
Mar 12, 2015 | 25.69 | 25.75 | 25.64 | 25.75 | 3,199,253 | +0.21(+0.83%) |
Mar 11, 2015 | 25.44 | 25.57 | 25.38 | 25.53 | 2,176,876 | +0.27(+1.06%) |
Mar 10, 2015 | 25.36 | 25.38 | 25.22 | 25.26 | 5,276,400 | -0.33(-1.30%) |
Mar 09, 2015 | 25.56 | 25.62 | 25.52 | 25.60 | 2,013,801 | +0.02(+0.07%) |
Mar 06, 2015 | 25.69 | 25.75 | 25.54 | 25.58 | 1,430,086 | -0.06(-0.25%) |
Mar 05, 2015 | 25.66 | 25.69 | 25.60 | 25.64 | 1,548,861 | +0.18(+0.69%) |
Mar 04, 2015 | 25.39 | 25.50 | 25.27 | 25.47 | 996,905 | +0.01(+0.04%) |
Mar 03, 2015 | 25.53 | 25.53 | 25.34 | 25.46 | 1,337,984 | -0.19(-0.76%) |