Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.81 | 26.89 | 26.10 | 26.17 | 1,087,813 | -0.55(-2.06%) |
May 28, 2015 | 26.78 | 26.98 | 26.62 | 26.72 | 574,795 | -0.23(-0.85%) |
May 27, 2015 | 27.07 | 27.21 | 26.79 | 26.95 | 474,641 | -0.07(-0.26%) |
May 26, 2015 | 27.37 | 27.48 | 26.97 | 27.02 | 696,234 | -0.40(-1.46%) |
May 22, 2015 | 27.10 | 27.42 | 27.42 | 27.42 | 1,191,900 | +0.27(+0.99%) |
May 21, 2015 | 27.08 | 27.25 | 26.94 | 27.15 | 1,376,163 | +0.12(+0.44%) |
May 20, 2015 | 27.11 | 27.28 | 26.92 | 27.03 | 927,521 | -0.06(-0.22%) |
May 19, 2015 | 27.25 | 27.25 | 26.94 | 27.09 | 1,244,616 | -0.12(-0.44%) |
May 18, 2015 | 26.65 | 27.39 | 26.60 | 27.21 | 784,234 | +0.57(+2.14%) |
May 15, 2015 | 26.32 | 26.68 | 25.89 | 26.64 | 945,660 | +0.35(+1.33%) |
May 14, 2015 | 25.92 | 26.34 | 25.60 | 26.29 | 966,094 | +0.39(+1.51%) |
May 13, 2015 | 26.40 | 27.25 | 25.67 | 25.90 | 2,121,824 | -0.49(-1.86%) |
May 12, 2015 | 27.00 | 27.17 | 25.68 | 26.39 | 2,650,300 | -1.10(-4.00%) |
May 11, 2015 | 27.42 | 27.78 | 27.29 | 27.49 | 918,998 | +0.11(+0.40%) |
May 08, 2015 | 27.64 | 27.75 | 27.19 | 27.38 | 990,331 | +0.05(+0.18%) |
May 07, 2015 | 27.12 | 27.45 | 26.98 | 27.33 | 550,478 | +0.23(+0.85%) |
May 06, 2015 | 27.12 | 27.42 | 27.00 | 27.10 | 1,258,944 | +0.09(+0.33%) |
May 05, 2015 | 26.95 | 27.41 | 26.82 | 27.01 | 1,139,688 | +0.13(+0.48%) |
May 04, 2015 | 27.41 | 27.44 | 26.83 | 26.88 | 807,292 | -0.52(-1.90%) |
May 01, 2015 | 27.20 | 27.54 | 27.07 | 27.40 | 902,116 | +0.46(+1.71%) |
Apr 30, 2015 | 26.99 | 27.21 | 26.66 | 26.94 | 711,476 | -0.14(-0.52%) |
Apr 29, 2015 | 26.99 | 27.35 | 26.76 | 27.08 | 612,280 | -0.06(-0.22%) |
Apr 28, 2015 | 26.99 | 27.22 | 26.53 | 27.14 | 574,077 | +0.16(+0.59%) |
Apr 27, 2015 | 27.25 | 27.64 | 26.90 | 26.98 | 1,028,172 | -0.20(-0.74%) |
Apr 24, 2015 | 28.00 | 28.00 | 27.16 | 27.18 | 722,214 | -0.76(-2.72%) |
Apr 23, 2015 | 27.68 | 28.38 | 27.50 | 27.94 | 949,488 | +0.13(+0.47%) |
Apr 22, 2015 | 27.82 | 27.99 | 27.63 | 27.81 | 1,280,925 | +0.19(+0.69%) |
Apr 21, 2015 | 27.55 | 27.64 | 26.98 | 27.62 | 812,778 | +0.17(+0.62%) |
Apr 20, 2015 | 27.69 | 27.69 | 27.15 | 27.45 | 1,151,274 | +0.74(+2.77%) |
Apr 17, 2015 | 26.85 | 27.09 | 26.39 | 26.71 | 515,197 | -0.17(-0.63%) |
Apr 16, 2015 | 26.77 | 27.21 | 26.59 | 26.88 | 705,077 | +0.05(+0.19%) |
Apr 15, 2015 | 26.84 | 27.17 | 26.56 | 26.83 | 744,951 | +0.14(+0.52%) |
Apr 14, 2015 | 27.03 | 27.21 | 26.57 | 26.69 | 630,821 | -0.33(-1.22%) |
Apr 13, 2015 | 26.97 | 27.97 | 26.91 | 27.02 | 677,720 | -0.12(-0.44%) |
Apr 10, 2015 | 26.50 | 27.32 | 26.50 | 27.14 | 1,023,735 | +0.66(+2.49%) |
Apr 09, 2015 | 26.06 | 26.82 | 25.95 | 26.48 | 963,298 | +0.49(+1.89%) |
Apr 08, 2015 | 26.00 | 26.00 | 25.66 | 25.99 | 677,451 | +0.19(+0.74%) |
Apr 07, 2015 | 25.92 | 26.20 | 25.78 | 25.80 | 380,993 | -0.09(-0.35%) |
Apr 06, 2015 | 25.52 | 26.22 | 25.41 | 25.89 | 1,125,889 | +0.62(+2.45%) |
Apr 02, 2015 | 24.84 | 25.27 | 25.27 | 25.27 | 926,100 | +0.37(+1.49%) |
Apr 01, 2015 | 25.69 | 25.90 | 24.52 | 24.90 | 1,942,708 | -0.76(-2.96%) |
Mar 31, 2015 | 25.88 | 25.99 | 25.64 | 25.66 | 708,215 | -0.49(-1.87%) |
Mar 30, 2015 | 25.87 | 26.41 | 25.87 | 26.15 | 865,236 | +0.49(+1.91%) |
Mar 27, 2015 | 25.26 | 25.72 | 25.04 | 25.66 | 864,287 | +0.39(+1.54%) |
Mar 26, 2015 | 25.26 | 25.50 | 24.84 | 25.27 | 807,765 | +0.01(+0.04%) |
Mar 25, 2015 | 25.82 | 25.90 | 25.16 | 25.26 | 945,204 | -0.44(-1.71%) |
Mar 24, 2015 | 25.98 | 26.05 | 25.56 | 25.70 | 792,590 | -0.36(-1.38%) |
Mar 23, 2015 | 26.36 | 26.99 | 25.85 | 26.06 | 1,193,891 | -0.30(-1.14%) |
Mar 20, 2015 | 26.22 | 26.45 | 25.30 | 26.36 | 2,499,618 | +0.26(+1.00%) |
Mar 19, 2015 | 26.84 | 26.84 | 26.00 | 26.10 | 2,542,208 | -0.88(-3.26%) |
Mar 18, 2015 | 26.75 | 27.06 | 26.21 | 26.98 | 2,370,584 | -0.07(-0.26%) |
Mar 17, 2015 | 27.17 | 27.17 | 26.25 | 27.05 | 1,576,040 | +0.88(+3.36%) |
Mar 16, 2015 | 26.19 | 26.29 | 25.66 | 26.17 | 630,771 | +0.03(+0.11%) |
Mar 13, 2015 | 25.74 | 26.18 | 25.53 | 26.14 | 959,988 | +0.29(+1.12%) |
Mar 12, 2015 | 25.93 | 26.14 | 25.59 | 25.85 | 940,558 | +0.07(+0.27%) |
Mar 11, 2015 | 25.35 | 25.93 | 25.14 | 25.78 | 973,561 | +0.41(+1.62%) |
Mar 10, 2015 | 25.87 | 25.98 | 25.23 | 25.37 | 976,873 | -0.76(-2.91%) |
Mar 09, 2015 | 25.80 | 26.20 | 25.74 | 26.13 | 683,390 | +0.35(+1.36%) |
Mar 06, 2015 | 25.90 | 26.46 | 25.71 | 25.78 | 1,165,660 | -0.27(-1.04%) |
Mar 05, 2015 | 26.55 | 26.79 | 25.70 | 26.05 | 1,224,375 | -0.55(-2.07%) |
Mar 04, 2015 | 26.23 | 26.83 | 25.81 | 26.60 | 6,912,468 | +0.38(+1.45%) |
Mar 03, 2015 | 26.05 | 26.27 | 25.81 | 26.22 | 789,335 | +0.18(+0.69%) |