Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.26 | 26.52 | 25.86 | 25.99 | 99,669 | -0.39(-1.46%) |
May 28, 2015 | 26.27 | 26.39 | 26.11 | 26.37 | 141,248 | +0.05(+0.17%) |
May 27, 2015 | 26.11 | 26.34 | 25.86 | 26.32 | 159,130 | +0.36(+1.40%) |
May 26, 2015 | 25.99 | 25.99 | 25.68 | 25.96 | 176,939 | -0.05(-0.20%) |
May 22, 2015 | 26.41 | 26.02 | 26.02 | 26.02 | 89,807 | -0.40(-1.51%) |
May 21, 2015 | 26.59 | 26.73 | 26.35 | 26.42 | 159,538 | -0.27(-1.02%) |
May 20, 2015 | 26.60 | 26.79 | 26.42 | 26.69 | 138,281 | +0.17(+0.63%) |
May 19, 2015 | 26.28 | 26.60 | 26.17 | 26.52 | 158,411 | +0.23(+0.86%) |
May 18, 2015 | 25.97 | 26.38 | 25.92 | 26.29 | 121,233 | +0.25(+0.96%) |
May 15, 2015 | 26.38 | 26.38 | 25.87 | 26.05 | 107,774 | -0.35(-1.32%) |
May 14, 2015 | 25.99 | 26.39 | 25.93 | 26.39 | 138,212 | +0.55(+2.13%) |
May 13, 2015 | 26.11 | 26.22 | 25.82 | 25.84 | 121,811 | -0.17(-0.67%) |
May 12, 2015 | 26.08 | 26.13 | 25.79 | 26.02 | 143,551 | -0.17(-0.66%) |
May 11, 2015 | 26.17 | 26.33 | 26.11 | 26.19 | 160,887 | +0.08(+0.32%) |
May 08, 2015 | 26.16 | 26.28 | 25.96 | 26.11 | 114,725 | +0.14(+0.52%) |
May 07, 2015 | 25.99 | 26.23 | 25.89 | 25.97 | 101,305 | -0.07(-0.26%) |
May 06, 2015 | 25.89 | 26.26 | 25.72 | 26.04 | 207,403 | +0.15(+0.58%) |
May 05, 2015 | 25.71 | 25.92 | 25.55 | 25.89 | 242,231 | +0.20(+0.79%) |
May 04, 2015 | 26.03 | 26.25 | 25.68 | 25.68 | 267,484 | -0.26(-0.99%) |
May 01, 2015 | 25.68 | 26.03 | 25.68 | 25.94 | 200,028 | +0.29(+1.15%) |
Apr 30, 2015 | 26.35 | 26.43 | 25.61 | 25.65 | 199,060 | -0.79(-3.00%) |
Apr 29, 2015 | 26.59 | 26.69 | 26.42 | 26.44 | 94,721 | -0.23(-0.85%) |
Apr 28, 2015 | 26.45 | 26.70 | 26.31 | 26.66 | 191,245 | +0.35(+1.32%) |
Apr 27, 2015 | 26.73 | 26.97 | 26.29 | 26.32 | 363,520 | -0.43(-1.61%) |
Apr 24, 2015 | 27.28 | 27.68 | 26.63 | 26.75 | 347,785 | -0.90(-3.25%) |
Apr 23, 2015 | 27.00 | 28.14 | 27.00 | 27.65 | 454,907 | +1.22(+4.63%) |
Apr 22, 2015 | 26.17 | 26.63 | 25.94 | 26.42 | 201,570 | +0.25(+0.95%) |
Apr 21, 2015 | 26.69 | 26.82 | 26.17 | 26.17 | 265,466 | -0.51(-1.90%) |
Apr 20, 2015 | 26.62 | 26.81 | 26.48 | 26.68 | 482,097 | +0.20(+0.74%) |
Apr 17, 2015 | 27.27 | 27.28 | 26.48 | 26.48 | 209,749 | -0.97(-3.52%) |
Apr 16, 2015 | 27.37 | 27.51 | 27.21 | 27.45 | 207,307 | +0.13(+0.47%) |
Apr 15, 2015 | 27.35 | 27.56 | 27.27 | 27.32 | 223,279 | +0.14(+0.50%) |
Apr 14, 2015 | 27.14 | 27.42 | 26.97 | 27.19 | 273,503 | +0.08(+0.28%) |
Apr 13, 2015 | 27.19 | 27.32 | 27.05 | 27.11 | 182,126 | +0.05(+0.17%) |
Apr 10, 2015 | 27.17 | 27.23 | 27.00 | 27.06 | 221,863 | +0.02(+0.06%) |
Apr 09, 2015 | 27.02 | 27.25 | 26.88 | 27.05 | 374,414 | +0.08(+0.31%) |
Apr 08, 2015 | 26.80 | 27.02 | 26.74 | 26.97 | 267,230 | +0.27(+1.02%) |
Apr 07, 2015 | 26.63 | 26.87 | 26.46 | 26.69 | 359,594 | +0.06(+0.23%) |
Apr 06, 2015 | 26.39 | 26.66 | 26.30 | 26.63 | 304,609 | +0.22(+0.83%) |
Apr 02, 2015 | 25.68 | 26.42 | 26.42 | 26.42 | 377,907 | +0.75(+2.94%) |
Apr 01, 2015 | 25.78 | 25.98 | 25.45 | 25.66 | 244,713 | -0.16(-0.61%) |
Mar 31, 2015 | 25.80 | 26.02 | 25.68 | 25.82 | 281,207 | -0.07(-0.26%) |
Mar 30, 2015 | 25.32 | 25.93 | 25.27 | 25.89 | 150,678 | +0.73(+2.91%) |
Mar 27, 2015 | 25.07 | 25.27 | 24.88 | 25.15 | 417,152 | +0.04(+0.15%) |
Mar 26, 2015 | 25.27 | 25.43 | 25.10 | 25.12 | 156,296 | -0.25(-0.98%) |
Mar 25, 2015 | 25.79 | 25.80 | 25.33 | 25.37 | 182,963 | -0.41(-1.58%) |
Mar 24, 2015 | 25.72 | 25.85 | 25.64 | 25.77 | 152,947 | +0.05(+0.21%) |
Mar 23, 2015 | 25.62 | 25.85 | 25.56 | 25.72 | 148,774 | +0.14(+0.56%) |
Mar 20, 2015 | 25.21 | 25.64 | 25.05 | 25.58 | 348,371 | +0.54(+2.14%) |
Mar 19, 2015 | 25.09 | 25.13 | 24.78 | 25.04 | 203,641 | -0.06(-0.24%) |
Mar 18, 2015 | 25.29 | 25.29 | 24.96 | 25.10 | 135,500 | -0.16(-0.63%) |
Mar 17, 2015 | 24.88 | 25.28 | 24.71 | 25.26 | 236,747 | +0.27(+1.09%) |
Mar 16, 2015 | 25.16 | 25.28 | 24.94 | 24.99 | 195,826 | -0.13(-0.51%) |
Mar 13, 2015 | 25.25 | 25.25 | 24.87 | 25.12 | 120,788 | -0.14(-0.54%) |
Mar 12, 2015 | 25.08 | 25.27 | 24.88 | 25.25 | 261,370 | +0.39(+1.55%) |
Mar 11, 2015 | 24.46 | 24.91 | 24.39 | 24.87 | 256,524 | +0.44(+1.81%) |
Mar 10, 2015 | 24.34 | 24.52 | 24.06 | 24.43 | 211,076 | -0.16(-0.64%) |
Mar 09, 2015 | 24.57 | 24.67 | 24.41 | 24.58 | 162,253 | +0.08(+0.34%) |
Mar 06, 2015 | 24.27 | 24.72 | 24.25 | 24.50 | 172,938 | +0.07(+0.28%) |
Mar 05, 2015 | 24.33 | 24.51 | 24.10 | 24.43 | 147,095 | +0.19(+0.80%) |
Mar 04, 2015 | 24.22 | 24.37 | 24.13 | 24.24 | 181,659 | -0.13(-0.52%) |
Mar 03, 2015 | 24.35 | 24.41 | 24.13 | 24.37 | 166,796 | +0.00(+0.00%) |