Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.34 | 25.50 | 25.04 | 25.23 | 888,142 | -0.21(-0.81%) |
May 28, 2015 | 25.51 | 25.67 | 25.37 | 25.43 | 425,574 | -0.13(-0.50%) |
May 27, 2015 | 25.25 | 25.73 | 25.02 | 25.56 | 701,806 | +0.28(+1.12%) |
May 26, 2015 | 25.87 | 26.03 | 25.22 | 25.28 | 604,366 | -0.66(-2.55%) |
May 22, 2015 | 26.11 | 25.94 | 25.94 | 25.94 | 426,932 | -0.15(-0.56%) |
May 21, 2015 | 26.22 | 26.30 | 25.92 | 26.09 | 636,124 | -0.23(-0.88%) |
May 20, 2015 | 26.16 | 26.46 | 25.86 | 26.32 | 587,562 | +0.21(+0.82%) |
May 19, 2015 | 26.04 | 26.36 | 25.84 | 26.10 | 957,732 | +0.05(+0.20%) |
May 18, 2015 | 25.88 | 26.13 | 25.79 | 26.05 | 849,457 | +0.18(+0.70%) |
May 15, 2015 | 25.95 | 26.00 | 25.80 | 25.87 | 806,323 | -0.01(-0.03%) |
May 14, 2015 | 25.82 | 25.95 | 25.69 | 25.88 | 1,005,475 | +0.11(+0.43%) |
May 13, 2015 | 25.98 | 26.10 | 25.59 | 25.77 | 918,154 | -0.21(-0.79%) |
May 12, 2015 | 26.04 | 26.10 | 25.76 | 25.98 | 473,755 | -0.14(-0.53%) |
May 11, 2015 | 26.10 | 26.34 | 26.08 | 26.11 | 508,064 | +0.03(+0.13%) |
May 08, 2015 | 26.37 | 26.49 | 26.04 | 26.08 | 613,996 | -0.09(-0.36%) |
May 07, 2015 | 25.81 | 26.33 | 25.80 | 26.17 | 1,160,372 | +0.37(+1.43%) |
May 06, 2015 | 26.10 | 26.23 | 25.26 | 25.80 | 1,150,728 | -0.24(-0.92%) |
May 05, 2015 | 26.16 | 26.34 | 25.92 | 26.04 | 1,501,174 | -0.26(-0.98%) |
May 04, 2015 | 26.48 | 26.56 | 26.22 | 26.30 | 795,565 | -0.03(-0.13%) |
May 01, 2015 | 26.39 | 26.51 | 25.96 | 26.34 | 912,244 | -0.05(-0.20%) |
Apr 30, 2015 | 26.32 | 26.52 | 26.03 | 26.39 | 1,013,333 | +0.03(+0.13%) |
Apr 29, 2015 | 26.76 | 26.86 | 26.34 | 26.35 | 1,378,720 | -0.58(-2.17%) |
Apr 28, 2015 | 27.10 | 28.28 | 26.12 | 26.94 | 2,644,840 | -2.22(-7.60%) |
Apr 27, 2015 | 29.67 | 30.23 | 29.07 | 29.15 | 2,489,526 | -0.33(-1.11%) |
Apr 24, 2015 | 28.65 | 29.50 | 28.48 | 29.48 | 1,509,722 | +0.88(+3.09%) |
Apr 23, 2015 | 28.08 | 28.68 | 27.99 | 28.59 | 597,761 | +0.42(+1.49%) |
Apr 22, 2015 | 28.08 | 28.17 | 27.89 | 28.17 | 459,120 | +0.18(+0.64%) |
Apr 21, 2015 | 27.71 | 28.01 | 27.69 | 27.99 | 415,954 | +0.33(+1.18%) |
Apr 20, 2015 | 27.55 | 27.75 | 27.37 | 27.67 | 575,715 | +0.34(+1.26%) |
Apr 17, 2015 | 27.31 | 27.47 | 27.12 | 27.32 | 528,646 | -0.24(-0.87%) |
Apr 16, 2015 | 27.63 | 27.81 | 27.56 | 27.56 | 673,508 | -0.17(-0.62%) |
Apr 15, 2015 | 28.22 | 28.28 | 27.70 | 27.74 | 924,754 | -0.26(-0.92%) |
Apr 14, 2015 | 28.22 | 28.41 | 27.92 | 27.99 | 878,134 | -0.28(-1.00%) |
Apr 13, 2015 | 28.18 | 28.43 | 28.07 | 28.28 | 603,870 | +0.09(+0.33%) |
Apr 10, 2015 | 28.35 | 28.53 | 28.12 | 28.18 | 641,604 | -0.03(-0.12%) |
Apr 09, 2015 | 28.33 | 28.45 | 28.04 | 28.22 | 873,837 | -0.06(-0.21%) |
Apr 08, 2015 | 28.47 | 28.58 | 28.12 | 28.28 | 824,328 | -0.06(-0.21%) |
Apr 07, 2015 | 28.42 | 28.45 | 28.01 | 28.34 | 846,516 | -0.14(-0.48%) |
Apr 06, 2015 | 28.32 | 28.79 | 28.25 | 28.47 | 618,703 | +0.01(+0.03%) |
Apr 02, 2015 | 28.49 | 28.47 | 28.47 | 28.47 | 540,362 | +0.15(+0.55%) |
Apr 01, 2015 | 28.64 | 28.66 | 28.10 | 28.31 | 707,849 | -0.41(-1.43%) |
Mar 31, 2015 | 28.45 | 28.95 | 28.43 | 28.72 | 1,257,420 | +0.21(+0.75%) |
Mar 30, 2015 | 28.42 | 29.03 | 28.25 | 28.51 | 1,789,474 | +0.68(+2.44%) |
Mar 27, 2015 | 27.37 | 27.92 | 27.37 | 27.83 | 1,039,827 | +0.49(+1.79%) |
Mar 26, 2015 | 27.35 | 27.38 | 26.99 | 27.34 | 1,049,922 | -0.18(-0.65%) |
Mar 25, 2015 | 27.56 | 27.69 | 27.47 | 27.52 | 905,542 | +0.03(+0.09%) |
Mar 24, 2015 | 27.24 | 27.59 | 27.15 | 27.50 | 721,547 | +0.26(+0.94%) |
Mar 23, 2015 | 26.92 | 27.47 | 26.77 | 27.24 | 1,306,019 | +0.24(+0.89%) |
Mar 20, 2015 | 26.77 | 27.05 | 26.61 | 27.00 | 1,123,224 | +0.34(+1.29%) |
Mar 19, 2015 | 26.13 | 26.72 | 26.13 | 26.66 | 625,738 | +0.45(+1.70%) |
Mar 18, 2015 | 26.06 | 26.44 | 26.00 | 26.21 | 670,924 | +0.02(+0.07%) |
Mar 17, 2015 | 25.94 | 26.22 | 25.76 | 26.19 | 642,832 | +0.25(+0.96%) |
Mar 16, 2015 | 25.84 | 26.20 | 25.81 | 25.94 | 627,535 | +0.27(+1.03%) |
Mar 13, 2015 | 25.84 | 26.09 | 25.51 | 25.68 | 491,927 | -0.23(-0.89%) |
Mar 12, 2015 | 25.55 | 26.12 | 25.37 | 25.91 | 1,069,362 | +0.52(+2.06%) |
Mar 11, 2015 | 25.83 | 25.93 | 25.23 | 25.39 | 712,114 | -0.47(-1.82%) |
Mar 10, 2015 | 25.76 | 26.02 | 25.55 | 25.86 | 685,827 | +0.04(+0.17%) |
Mar 09, 2015 | 25.50 | 25.91 | 25.50 | 25.82 | 382,142 | +0.29(+1.14%) |
Mar 06, 2015 | 26.02 | 26.04 | 25.41 | 25.52 | 544,899 | -0.45(-1.72%) |
Mar 05, 2015 | 26.13 | 26.23 | 25.88 | 25.97 | 637,154 | -0.06(-0.23%) |
Mar 04, 2015 | 26.25 | 26.30 | 26.00 | 26.03 | 491,706 | -0.27(-1.01%) |
Mar 03, 2015 | 26.37 | 26.38 | 26.04 | 26.30 | 505,779 | -0.15(-0.58%) |