Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.54 | 26.71 | 26.48 | 26.56 | 510,462 | +0.45(+1.74%) |
May 28, 2015 | 26.03 | 26.16 | 26.01 | 26.11 | 117,633 | -0.17(-0.67%) |
May 27, 2015 | 26.15 | 26.30 | 26.13 | 26.28 | 261,714 | +0.16(+0.60%) |
May 26, 2015 | 26.28 | 26.32 | 26.03 | 26.13 | 390,698 | -0.53(-2.00%) |
May 22, 2015 | 26.71 | 26.66 | 26.66 | 26.66 | 224,115 | +0.03(+0.10%) |
May 21, 2015 | 26.64 | 26.66 | 26.54 | 26.63 | 241,659 | -0.09(-0.33%) |
May 20, 2015 | 26.55 | 26.74 | 26.51 | 26.72 | 246,256 | +0.41(+1.56%) |
May 19, 2015 | 26.37 | 26.42 | 26.26 | 26.31 | 182,276 | -0.04(-0.13%) |
May 18, 2015 | 26.44 | 26.44 | 26.32 | 26.35 | 337,815 | +0.12(+0.47%) |
May 15, 2015 | 26.14 | 26.25 | 26.06 | 26.22 | 212,229 | +0.07(+0.27%) |
May 14, 2015 | 25.97 | 26.22 | 25.97 | 26.15 | 214,620 | +0.28(+1.08%) |
May 13, 2015 | 25.72 | 25.96 | 25.72 | 25.87 | 308,808 | +0.42(+1.65%) |
May 12, 2015 | 25.50 | 25.57 | 25.42 | 25.45 | 453,273 | -0.66(-2.51%) |
May 11, 2015 | 26.17 | 26.32 | 26.08 | 26.11 | 515,813 | +0.04(+0.17%) |
May 08, 2015 | 25.93 | 26.11 | 25.86 | 26.07 | 307,018 | +0.59(+2.33%) |
May 07, 2015 | 25.13 | 25.48 | 25.12 | 25.47 | 1,184,169 | +0.17(+0.66%) |
May 06, 2015 | 25.57 | 25.60 | 25.24 | 25.31 | 431,054 | -0.89(-3.40%) |
May 05, 2015 | 26.27 | 26.31 | 26.15 | 26.20 | 449,338 | +0.04(+0.13%) |
May 04, 2015 | 26.21 | 26.29 | 26.12 | 26.16 | 1,439,242 | +0.29(+1.11%) |
May 01, 2015 | 25.70 | 25.90 | 25.63 | 25.87 | 226,656 | +0.25(+0.99%) |
Apr 30, 2015 | 25.95 | 25.95 | 25.56 | 25.62 | 534,551 | -0.35(-1.35%) |
Apr 29, 2015 | 26.07 | 26.12 | 25.91 | 25.97 | 1,058,419 | -0.31(-1.20%) |
Apr 28, 2015 | 26.13 | 26.32 | 26.07 | 26.28 | 446,239 | +0.29(+1.11%) |
Apr 27, 2015 | 25.87 | 26.00 | 25.83 | 26.00 | 543,350 | -0.17(-0.63%) |
Apr 24, 2015 | 26.35 | 26.36 | 26.12 | 26.16 | 580,917 | -0.56(-2.09%) |
Apr 23, 2015 | 26.69 | 26.73 | 26.53 | 26.72 | 368,744 | -0.32(-1.20%) |
Apr 22, 2015 | 26.88 | 27.04 | 26.79 | 27.04 | 808,813 | +0.31(+1.18%) |
Apr 21, 2015 | 26.80 | 26.80 | 26.68 | 26.73 | 403,505 | -0.17(-0.62%) |
Apr 20, 2015 | 27.07 | 27.10 | 26.82 | 26.90 | 375,457 | -0.61(-2.22%) |
Apr 17, 2015 | 27.61 | 27.63 | 27.43 | 27.51 | 316,890 | -0.45(-1.59%) |
Apr 16, 2015 | 27.96 | 28.06 | 27.89 | 27.95 | 273,521 | -0.37(-1.30%) |
Apr 15, 2015 | 28.03 | 28.32 | 28.03 | 28.32 | 830,947 | -0.09(-0.31%) |
Apr 14, 2015 | 28.34 | 28.46 | 28.31 | 28.41 | 288,848 | +0.06(+0.22%) |
Apr 13, 2015 | 28.34 | 28.47 | 28.31 | 28.35 | 936,589 | -0.05(-0.18%) |
Apr 10, 2015 | 28.19 | 28.41 | 28.19 | 28.40 | 218,682 | -0.03(-0.09%) |
Apr 09, 2015 | 28.23 | 28.44 | 28.23 | 28.43 | 294,350 | +0.31(+1.09%) |
Apr 08, 2015 | 28.01 | 28.24 | 28.01 | 28.12 | 236,303 | +0.24(+0.85%) |
Apr 07, 2015 | 28.11 | 28.11 | 27.88 | 27.88 | 347,094 | -0.17(-0.62%) |
Apr 06, 2015 | 27.97 | 28.09 | 27.84 | 28.06 | 224,975 | +0.09(+0.31%) |
Apr 02, 2015 | 27.83 | 27.97 | 27.97 | 27.97 | 421,919 | +0.16(+0.57%) |
Apr 01, 2015 | 27.66 | 27.85 | 27.59 | 27.81 | 605,496 | +0.42(+1.53%) |
Mar 31, 2015 | 27.16 | 27.41 | 27.15 | 27.39 | 295,266 | -0.05(-0.19%) |
Mar 30, 2015 | 27.18 | 27.46 | 27.11 | 27.45 | 581,883 | +0.66(+2.48%) |
Mar 27, 2015 | 26.77 | 26.83 | 26.70 | 26.78 | 218,459 | +0.06(+0.23%) |
Mar 26, 2015 | 26.86 | 26.86 | 26.60 | 26.72 | 685,479 | -0.31(-1.16%) |
Mar 25, 2015 | 27.46 | 27.53 | 27.04 | 27.04 | 349,284 | -0.58(-2.09%) |
Mar 24, 2015 | 27.62 | 27.63 | 27.51 | 27.61 | 556,809 | +0.05(+0.19%) |
Mar 23, 2015 | 27.77 | 27.77 | 27.49 | 27.56 | 468,622 | -0.03(-0.09%) |
Mar 20, 2015 | 27.64 | 27.81 | 27.58 | 27.59 | 393,197 | +0.01(+0.03%) |
Mar 19, 2015 | 27.74 | 27.78 | 27.53 | 27.58 | 1,185,306 | -0.92(-3.22%) |
Mar 18, 2015 | 27.81 | 28.67 | 27.76 | 28.50 | 610,711 | +0.38(+1.34%) |
Mar 17, 2015 | 27.76 | 28.13 | 27.76 | 28.12 | 571,023 | +0.31(+1.10%) |
Mar 16, 2015 | 27.70 | 27.83 | 27.58 | 27.81 | 325,613 | +0.32(+1.18%) |
Mar 13, 2015 | 27.73 | 27.76 | 27.36 | 27.49 | 486,047 | -0.89(-3.14%) |
Mar 12, 2015 | 28.35 | 28.40 | 28.26 | 28.38 | 886,749 | +0.44(+1.56%) |
Mar 11, 2015 | 27.90 | 27.95 | 27.75 | 27.95 | 305,347 | +0.24(+0.85%) |
Mar 10, 2015 | 27.93 | 27.93 | 27.67 | 27.71 | 317,979 | -0.32(-1.15%) |
Mar 09, 2015 | 28.17 | 28.17 | 28.00 | 28.03 | 245,426 | -0.36(-1.26%) |
Mar 06, 2015 | 28.66 | 28.66 | 28.33 | 28.39 | 357,364 | -0.45(-1.58%) |
Mar 05, 2015 | 28.77 | 28.94 | 28.76 | 28.85 | 280,130 | -0.02(-0.06%) |
Mar 04, 2015 | 29.26 | 29.14 | 28.57 | 28.86 | 567,778 | -0.28(-0.96%) |
Mar 03, 2015 | 29.20 | 29.20 | 29.06 | 29.14 | 592,849 | -0.05(-0.18%) |