Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.12 | 27.18 | 26.90 | 27.02 | 99,180 | -0.10(-0.37%) |
May 28, 2015 | 27.14 | 27.14 | 27.00 | 27.12 | 48,735 | -0.08(-0.29%) |
May 27, 2015 | 26.88 | 27.22 | 26.78 | 27.20 | 67,712 | +0.34(+1.27%) |
May 26, 2015 | 27.02 | 27.03 | 26.72 | 26.86 | 77,813 | -0.27(-1.00%) |
May 25, 2015 | 27.13 | 27.16 | 27.13 | 27.13 | 3,233 | +0.00(+0.00%) |
May 22, 2015 | 27.18 | 27.29 | 27.04 | 27.13 | 52,353 | -0.11(-0.40%) |
May 21, 2015 | 27.25 | 27.33 | 27.20 | 27.24 | 28,703 | -0.03(-0.11%) |
May 20, 2015 | 27.29 | 27.33 | 27.19 | 27.27 | 8,752 | +0.09(+0.33%) |
May 19, 2015 | 27.19 | 27.20 | 27.13 | 27.18 | 10,489 | +0.25(+0.93%) |
May 15, 2015 | 26.93 | 26.93 | 26.93 | 0 | -0.03(-0.11%) | |
May 14, 2015 | 26.75 | 26.96 | 26.70 | 26.96 | 19,305 | +0.30(+1.13%) |
May 13, 2015 | 26.72 | 26.80 | 26.64 | 26.66 | 10,974 | -0.01(-0.04%) |
May 12, 2015 | 26.67 | 26.72 | 26.37 | 26.67 | 51,985 | -0.09(-0.34%) |
May 11, 2015 | 26.72 | 26.88 | 26.69 | 26.76 | 23,168 | +0.02(+0.07%) |
May 08, 2015 | 26.79 | 26.80 | 26.68 | 26.74 | 27,561 | +0.25(+0.94%) |
May 07, 2015 | 26.40 | 26.59 | 26.37 | 26.49 | 23,729 | +0.13(+0.49%) |
May 06, 2015 | 26.40 | 26.40 | 26.19 | 26.36 | 23,937 | +0.08(+0.30%) |
May 05, 2015 | 26.63 | 26.70 | 26.21 | 26.28 | 54,810 | -0.39(-1.46%) |
May 04, 2015 | 26.60 | 26.86 | 26.60 | 26.67 | 25,518 | +0.13(+0.49%) |
May 01, 2015 | 26.45 | 26.59 | 26.34 | 26.54 | 56,558 | +0.15(+0.57%) |
Apr 30, 2015 | 26.81 | 26.83 | 26.30 | 26.39 | 49,669 | -0.57(-2.11%) |
Apr 29, 2015 | 27.11 | 27.15 | 26.91 | 26.96 | 38,197 | -0.21(-0.77%) |
Apr 28, 2015 | 27.10 | 27.23 | 26.89 | 27.17 | 24,021 | +0.12(+0.44%) |
Apr 27, 2015 | 27.42 | 27.54 | 27.00 | 27.05 | 71,265 | -0.30(-1.10%) |
Apr 24, 2015 | 27.43 | 27.45 | 27.34 | 27.35 | 29,953 | -0.15(-0.55%) |
Apr 23, 2015 | 27.30 | 27.50 | 27.25 | 27.50 | 18,977 | +0.16(+0.59%) |
Apr 22, 2015 | 27.28 | 27.37 | 27.10 | 27.34 | 26,810 | +0.03(+0.11%) |
Apr 21, 2015 | 27.39 | 27.43 | 27.30 | 27.31 | 6,329 | -0.01(-0.04%) |
Apr 20, 2015 | 27.18 | 27.37 | 27.18 | 27.32 | 36,156 | +0.27(+1.00%) |
Apr 17, 2015 | 27.19 | 27.26 | 26.97 | 27.05 | 61,073 | -0.43(-1.56%) |
Apr 16, 2015 | 27.51 | 27.54 | 27.46 | 27.48 | 28,578 | -0.09(-0.33%) |
Apr 15, 2015 | 27.44 | 27.63 | 27.42 | 27.57 | 30,090 | +0.26(+0.95%) |
Apr 14, 2015 | 27.35 | 27.39 | 27.20 | 27.31 | 12,585 | -0.02(-0.07%) |
Apr 13, 2015 | 27.35 | 27.47 | 27.32 | 27.33 | 10,384 | +0.02(+0.07%) |
Apr 10, 2015 | 27.27 | 27.35 | 27.25 | 27.31 | 13,338 | +0.13(+0.48%) |
Apr 09, 2015 | 27.25 | 27.25 | 26.95 | 27.18 | 20,353 | -0.04(-0.15%) |
Apr 08, 2015 | 27.07 | 27.32 | 27.06 | 27.22 | 72,552 | +0.16(+0.59%) |
Apr 07, 2015 | 27.19 | 27.28 | 27.06 | 27.06 | 23,960 | -0.16(-0.59%) |
Apr 06, 2015 | 26.95 | 27.28 | 26.95 | 27.22 | 60,493 | +0.10(+0.37%) |
Apr 02, 2015 | 27.12 | 27.12 | 27.12 | 0 | +0.08(+0.30%) | |
Apr 01, 2015 | 27.04 | 27.04 | 26.76 | 27.04 | 27,999 | -0.02(-0.07%) |
Mar 31, 2015 | 27.04 | 27.12 | 26.98 | 27.06 | 42,787 | -0.10(-0.37%) |
Mar 30, 2015 | 26.92 | 27.18 | 26.92 | 27.16 | 16,829 | +0.38(+1.42%) |
Mar 27, 2015 | 26.62 | 26.78 | 26.51 | 26.78 | 50,816 | +0.18(+0.68%) |
Mar 26, 2015 | 26.54 | 26.68 | 26.49 | 26.60 | 70,996 | -0.04(-0.15%) |
Mar 25, 2015 | 27.30 | 27.30 | 26.62 | 26.64 | 39,498 | -0.64(-2.35%) |
Mar 24, 2015 | 27.29 | 27.38 | 27.28 | 27.28 | 22,236 | -0.03(-0.11%) |
Mar 23, 2015 | 27.33 | 27.38 | 27.31 | 27.31 | 23,340 | +0.01(+0.04%) |
Mar 20, 2015 | 27.20 | 27.36 | 27.20 | 27.30 | 37,372 | +0.20(+0.74%) |
Mar 19, 2015 | 26.99 | 27.10 | 26.98 | 27.10 | 105,844 | +0.10(+0.37%) |
Mar 18, 2015 | 26.78 | 27.09 | 26.72 | 27.00 | 31,936 | +0.22(+0.82%) |
Mar 17, 2015 | 26.68 | 26.81 | 26.65 | 26.78 | 10,252 | +0.03(+0.11%) |
Mar 16, 2015 | 26.68 | 26.78 | 26.68 | 26.75 | 26,829 | +0.13(+0.49%) |
Mar 13, 2015 | 26.70 | 26.70 | 26.30 | 26.62 | 24,295 | -0.08(-0.30%) |
Mar 12, 2015 | 26.39 | 26.70 | 26.39 | 26.70 | 15,878 | +0.50(+1.91%) |
Mar 11, 2015 | 26.10 | 26.25 | 26.09 | 26.20 | 34,384 | +0.05(+0.19%) |
Mar 10, 2015 | 26.13 | 26.15 | 26.00 | 26.15 | 43,275 | -0.25(-0.95%) |
Mar 09, 2015 | 26.32 | 26.41 | 26.30 | 26.40 | 7,959 | +0.14(+0.53%) |
Mar 06, 2015 | 26.43 | 26.52 | 26.25 | 26.26 | 16,687 | -0.36(-1.35%) |
Mar 05, 2015 | 26.47 | 26.64 | 26.46 | 26.62 | 47,855 | +0.07(+0.26%) |
Mar 04, 2015 | 26.57 | 26.62 | 26.55 | 13,908 | -0.07(-0.26%) | |
Mar 03, 2015 | 26.53 | 26.62 | 26,427 | -0.17(-0.63%) |