Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.34 | 26.40 | 26.25 | 26.25 | 36,632 | -0.14(-0.53%) |
May 28, 2015 | 26.41 | 26.45 | 26.33 | 26.39 | 48,250 | +0.00(+0.00%) |
May 27, 2015 | 26.33 | 26.40 | 26.25 | 26.39 | 40,995 | +0.17(+0.65%) |
May 26, 2015 | 26.25 | 26.28 | 26.14 | 26.22 | 139,911 | -0.03(-0.11%) |
May 22, 2015 | 26.26 | 26.25 | 26.25 | 26.25 | 63,700 | +0.02(+0.08%) |
May 21, 2015 | 26.19 | 26.23 | 26.11 | 26.23 | 31,295 | +0.15(+0.58%) |
May 20, 2015 | 26.14 | 26.19 | 26.08 | 26.08 | 40,423 | -0.05(-0.19%) |
May 19, 2015 | 26.29 | 26.33 | 26.10 | 26.13 | 40,279 | -0.16(-0.61%) |
May 18, 2015 | 26.49 | 26.49 | 26.25 | 26.29 | 27,643 | -0.14(-0.53%) |
May 15, 2015 | 26.59 | 26.59 | 26.37 | 26.43 | 17,964 | +0.14(+0.53%) |
May 14, 2015 | 26.18 | 26.44 | 26.14 | 26.29 | 47,510 | +0.14(+0.54%) |
May 13, 2015 | 26.24 | 26.25 | 26.06 | 26.15 | 73,468 | +0.12(+0.46%) |
May 12, 2015 | 25.85 | 26.14 | 25.80 | 26.03 | 66,601 | +0.14(+0.54%) |
May 11, 2015 | 26.30 | 26.30 | 25.80 | 25.89 | 118,521 | -0.34(-1.30%) |
May 08, 2015 | 26.47 | 26.48 | 26.23 | 26.23 | 50,164 | +0.12(+0.46%) |
May 07, 2015 | 25.94 | 26.16 | 25.81 | 26.11 | 54,948 | +0.15(+0.58%) |
May 06, 2015 | 26.46 | 26.52 | 25.83 | 25.96 | 104,521 | -0.36(-1.37%) |
May 05, 2015 | 26.69 | 26.69 | 26.30 | 26.32 | 38,608 | -0.31(-1.15%) |
May 04, 2015 | 26.63 | 26.65 | 26.55 | 26.63 | 45,031 | +0.11(+0.40%) |
May 01, 2015 | 26.63 | 26.64 | 26.50 | 26.52 | 37,676 | -0.12(-0.45%) |
Apr 30, 2015 | 26.66 | 26.68 | 26.61 | 26.64 | 57,117 | -0.04(-0.15%) |
Apr 29, 2015 | 26.70 | 26.71 | 26.63 | 26.68 | 60,062 | -0.07(-0.26%) |
Apr 28, 2015 | 26.59 | 26.75 | 26.59 | 26.75 | 28,368 | +0.17(+0.64%) |
Apr 27, 2015 | 26.68 | 26.70 | 26.58 | 26.58 | 39,954 | -0.01(-0.04%) |
Apr 24, 2015 | 26.56 | 26.70 | 26.56 | 26.59 | 40,608 | -0.11(-0.41%) |
Apr 23, 2015 | 26.74 | 26.74 | 26.66 | 26.70 | 65,145 | +0.10(+0.38%) |
Apr 22, 2015 | 26.52 | 26.68 | 26.50 | 26.60 | 67,094 | +0.02(+0.08%) |
Apr 21, 2015 | 26.63 | 26.63 | 26.48 | 26.58 | 40,294 | +0.14(+0.53%) |
Apr 20, 2015 | 26.58 | 26.74 | 26.42 | 26.44 | 98,245 | -0.06(-0.23%) |
Apr 17, 2015 | 26.62 | 26.62 | 26.45 | 26.50 | 33,040 | -0.06(-0.23%) |
Apr 16, 2015 | 26.64 | 26.65 | 26.52 | 26.56 | 95,439 | -0.08(-0.30%) |
Apr 15, 2015 | 26.62 | 26.64 | 26.39 | 26.64 | 51,366 | +0.12(+0.45%) |
Apr 14, 2015 | 26.48 | 26.53 | 26.40 | 26.52 | 57,900 | +0.03(+0.11%) |
Apr 13, 2015 | 26.42 | 26.50 | 26.33 | 26.49 | 72,570 | +0.04(+0.15%) |
Apr 10, 2015 | 26.46 | 26.46 | 26.37 | 26.45 | 32,859 | -0.01(-0.04%) |
Apr 09, 2015 | 26.25 | 26.46 | 26.25 | 26.46 | 50,159 | +0.17(+0.63%) |
Apr 08, 2015 | 26.30 | 26.36 | 26.26 | 26.29 | 40,605 | +0.01(+0.06%) |
Apr 07, 2015 | 26.34 | 26.34 | 26.25 | 26.28 | 47,747 | +0.01(+0.04%) |
Apr 06, 2015 | 26.39 | 26.39 | 26.27 | 26.27 | 71,226 | -0.02(-0.08%) |
Apr 02, 2015 | 26.37 | 26.29 | 26.29 | 26.29 | 35,300 | -0.01(-0.04%) |
Apr 01, 2015 | 26.34 | 26.45 | 26.30 | 26.30 | 100,105 | -0.02(-0.08%) |
Mar 31, 2015 | 26.40 | 26.46 | 26.30 | 26.32 | 103,691 | -0.08(-0.31%) |
Mar 30, 2015 | 26.39 | 26.50 | 26.36 | 26.40 | 54,245 | +0.13(+0.50%) |
Mar 27, 2015 | 26.35 | 26.42 | 26.22 | 26.27 | 137,967 | -0.28(-1.05%) |
Mar 26, 2015 | 26.64 | 26.66 | 26.53 | 26.55 | 61,784 | +0.01(+0.04%) |
Mar 25, 2015 | 26.56 | 26.63 | 26.44 | 26.54 | 58,316 | -0.07(-0.26%) |
Mar 24, 2015 | 26.79 | 26.79 | 26.57 | 26.61 | 120,610 | -0.13(-0.49%) |
Mar 23, 2015 | 26.77 | 26.90 | 26.72 | 26.74 | 50,050 | -0.03(-0.11%) |
Mar 20, 2015 | 26.60 | 26.91 | 26.57 | 26.77 | 86,163 | +0.21(+0.79%) |
Mar 19, 2015 | 26.55 | 26.62 | 26.47 | 26.56 | 56,482 | +0.08(+0.30%) |
Mar 18, 2015 | 26.39 | 26.50 | 26.33 | 26.48 | 61,920 | +0.10(+0.38%) |
Mar 17, 2015 | 26.38 | 26.39 | 26.25 | 26.38 | 49,505 | +0.10(+0.38%) |
Mar 16, 2015 | 26.38 | 26.40 | 26.19 | 26.28 | 40,004 | +0.04(+0.15%) |
Mar 13, 2015 | 26.08 | 26.24 | 26.03 | 26.24 | 66,295 | +0.15(+0.57%) |
Mar 12, 2015 | 26.27 | 26.27 | 26.07 | 26.09 | 85,505 | -0.17(-0.65%) |
Mar 11, 2015 | 26.24 | 26.27 | 26.14 | 26.26 | 38,416 | +0.10(+0.38%) |
Mar 10, 2015 | 26.18 | 26.22 | 26.07 | 26.16 | 72,348 | +0.03(+0.11%) |
Mar 09, 2015 | 26.26 | 26.26 | 26.03 | 26.13 | 37,821 | -0.09(-0.34%) |
Mar 06, 2015 | 26.35 | 26.40 | 26.02 | 26.22 | 111,626 | -0.19(-0.72%) |
Mar 05, 2015 | 26.31 | 26.46 | 26.28 | 26.41 | 67,856 | +0.09(+0.34%) |
Mar 04, 2015 | 26.39 | 26.28 | 26.28 | 26.32 | 56,478 | +0.04(+0.15%) |
Mar 03, 2015 | 26.54 | 26.54 | 26.20 | 26.28 | 119,931 | -0.19(-0.72%) |