Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.04 | 26.07 | 25.78 | 25.90 | 16,287 | -0.26(-0.99%) |
May 28, 2015 | 26.14 | 26.20 | 26.12 | 26.16 | 7,781 | -0.16(-0.61%) |
May 27, 2015 | 26.26 | 26.52 | 26.26 | 26.32 | 9,113 | +0.12(+0.46%) |
May 26, 2015 | 26.21 | 26.29 | 26.07 | 26.20 | 840,405 | -0.18(-0.68%) |
May 22, 2015 | 26.38 | 26.38 | 26.38 | 0 | -0.28(-1.05%) | |
May 21, 2015 | 26.57 | 26.66 | 26.47 | 26.66 | 7,861 | -0.10(-0.37%) |
May 20, 2015 | 26.69 | 26.76 | 26.29 | 26.76 | 545,032 | -1.12(-4.03%) |
May 19, 2015 | 27.75 | 28.04 | 27.75 | 27.89 | 12,593 | +0.01(+0.02%) |
May 18, 2015 | 27.42 | 27.89 | 27.42 | 27.88 | 8,197 | -0.12(-0.43%) |
May 15, 2015 | 27.90 | 28.01 | 27.83 | 28.00 | 8,130 | +0.16(+0.57%) |
May 14, 2015 | 27.69 | 27.84 | 27.59 | 27.84 | 6,791 | +0.15(+0.54%) |
May 13, 2015 | 27.76 | 27.76 | 27.52 | 27.69 | 3,979 | +0.14(+0.51%) |
May 12, 2015 | 27.53 | 27.55 | 27.37 | 27.55 | 4,110 | -0.11(-0.40%) |
May 11, 2015 | 27.58 | 27.68 | 27.50 | 27.66 | 15,937 | +0.12(+0.44%) |
May 08, 2015 | 27.45 | 27.56 | 27.39 | 27.54 | 7,169 | +1.10(+4.16%) |
May 07, 2015 | 26.12 | 26.62 | 26.12 | 26.44 | 17,222 | +0.36(+1.39%) |
May 06, 2015 | 26.36 | 26.39 | 25.86 | 26.08 | 6,058 | -0.25(-0.95%) |
May 05, 2015 | 26.45 | 26.45 | 26.22 | 26.33 | 4,960 | -0.01(-0.04%) |
May 04, 2015 | 26.51 | 26.51 | 26.25 | 26.34 | 5,768 | +0.09(+0.34%) |
May 01, 2015 | 26.13 | 26.25 | 25.75 | 26.25 | 7,820 | -0.28(-1.06%) |
Apr 30, 2015 | 26.78 | 26.95 | 26.53 | 26.53 | 10,842 | -0.70(-2.57%) |
Apr 29, 2015 | 27.11 | 27.24 | 26.99 | 27.23 | 15,398 | +0.05(+0.18%) |
Apr 28, 2015 | 26.90 | 27.18 | 26.70 | 27.18 | 13,494 | -0.05(-0.18%) |
Apr 27, 2015 | 27.29 | 27.48 | 27.23 | 27.23 | 18,569 | +0.03(+0.11%) |
Apr 24, 2015 | 27.01 | 27.24 | 27.01 | 27.20 | 8,915 | -0.07(-0.26%) |
Apr 23, 2015 | 27.02 | 27.28 | 26.89 | 27.27 | 6,436 | +0.15(+0.55%) |
Apr 22, 2015 | 27.04 | 27.13 | 26.85 | 27.12 | 10,279 | -0.03(-0.11%) |
Apr 21, 2015 | 27.15 | 27.20 | 27.09 | 27.15 | 6,314 | +0.29(+1.06%) |
Apr 20, 2015 | 26.79 | 26.91 | 26.75 | 26.86 | 8,849 | -0.01(-0.05%) |
Apr 17, 2015 | 26.95 | 26.96 | 26.63 | 26.88 | 14,856 | -0.12(-0.45%) |
Apr 16, 2015 | 27.06 | 27.15 | 26.91 | 27.00 | 440,479 | -0.25(-0.92%) |
Apr 15, 2015 | 26.64 | 27.25 | 26.64 | 27.25 | 12,413 | +0.88(+3.34%) |
Apr 14, 2015 | 26.33 | 26.44 | 26.28 | 26.37 | 46,821 | +0.40(+1.54%) |
Apr 13, 2015 | 26.06 | 26.09 | 25.86 | 25.97 | 17,326 | -0.42(-1.59%) |
Apr 10, 2015 | 26.36 | 26.46 | 26.27 | 26.39 | 68,031 | +0.06(+0.23%) |
Apr 09, 2015 | 26.52 | 26.52 | 26.04 | 26.33 | 55,724 | +0.45(+1.74%) |
Apr 08, 2015 | 25.96 | 26.05 | 25.73 | 25.88 | 100,692 | +0.79(+3.15%) |
Apr 07, 2015 | 25.47 | 25.72 | 25.07 | 25.09 | 72,486 | -0.47(-1.83%) |
Apr 06, 2015 | 25.89 | 25.89 | 25.43 | 25.56 | 12,837 | +0.26(+1.02%) |
Apr 02, 2015 | 25.30 | 25.30 | 25.30 | 0 | -0.25(-0.98%) | |
Apr 01, 2015 | 25.63 | 25.65 | 25.47 | 25.55 | 93,375 | -0.06(-0.25%) |
Mar 31, 2015 | 25.72 | 25.77 | 25.55 | 25.61 | 12,748 | -0.58(-2.22%) |
Mar 30, 2015 | 26.03 | 26.34 | 26.01 | 26.20 | 15,712 | -0.11(-0.43%) |
Mar 27, 2015 | 26.55 | 26.61 | 26.01 | 26.31 | 58,108 | -0.25(-0.94%) |
Mar 26, 2015 | 26.40 | 26.57 | 26.29 | 26.56 | 20,880 | -0.48(-1.78%) |
Mar 25, 2015 | 27.27 | 27.28 | 26.91 | 27.04 | 17,698 | -0.31(-1.13%) |
Mar 24, 2015 | 27.53 | 27.69 | 27.21 | 27.35 | 21,249 | +0.04(+0.15%) |
Mar 23, 2015 | 27.32 | 27.35 | 27.12 | 27.31 | 9,775 | -0.61(-2.18%) |
Mar 20, 2015 | 27.78 | 28.04 | 27.78 | 27.92 | 13,701 | +0.49(+1.77%) |
Mar 19, 2015 | 27.71 | 27.78 | 27.37 | 27.43 | 15,527 | -0.08(-0.28%) |
Mar 18, 2015 | 27.18 | 27.79 | 27.12 | 27.51 | 17,434 | -0.17(-0.61%) |
Mar 17, 2015 | 27.47 | 27.68 | 27.47 | 27.68 | 12,104 | -0.28(-1.00%) |
Mar 16, 2015 | 27.64 | 28.13 | 27.64 | 27.96 | 20,473 | +0.79(+2.91%) |
Mar 13, 2015 | 27.05 | 27.22 | 27.03 | 27.17 | 11,329 | -0.28(-1.01%) |
Mar 12, 2015 | 27.83 | 27.96 | 27.28 | 27.45 | 12,047 | -0.17(-0.63%) |
Mar 11, 2015 | 27.57 | 27.62 | 27.45 | 27.62 | 7,763 | +0.26(+0.93%) |
Mar 10, 2015 | 27.69 | 27.71 | 27.33 | 27.36 | 9,642 | -0.73(-2.58%) |
Mar 09, 2015 | 28.00 | 28.16 | 27.91 | 28.09 | 6,905 | -0.15(-0.53%) |
Mar 06, 2015 | 28.39 | 28.39 | 28.16 | 28.24 | 19,725 | -0.25(-0.88%) |
Mar 05, 2015 | 28.58 | 28.61 | 28.39 | 28.49 | 11,359 | +0.03(+0.09%) |
Mar 04, 2015 | 28.41 | 28.27 | 28.46 | 22,873 | +0.05(+0.19%) | |
Mar 03, 2015 | 28.67 | 28.67 | 28.33 | 28.41 | 11,626 | -0.73(-2.51%) |