Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.17 | 26.35 | 25.62 | 25.85 | 76,779 | -0.45(-1.71%) |
May 28, 2015 | 26.04 | 26.35 | 25.79 | 26.30 | 75,327 | +0.18(+0.69%) |
May 27, 2015 | 26.05 | 26.18 | 25.64 | 26.12 | 56,345 | +0.16(+0.62%) |
May 26, 2015 | 26.01 | 26.44 | 25.39 | 25.96 | 166,990 | -0.28(-1.07%) |
May 22, 2015 | 26.29 | 26.24 | 26.24 | 26.24 | 64,400 | -0.21(-0.79%) |
May 21, 2015 | 26.21 | 26.68 | 26.19 | 26.45 | 100,501 | +0.14(+0.53%) |
May 20, 2015 | 26.37 | 26.66 | 26.13 | 26.31 | 66,551 | -0.07(-0.27%) |
May 19, 2015 | 26.69 | 26.69 | 26.12 | 26.38 | 90,399 | -0.20(-0.75%) |
May 18, 2015 | 26.47 | 26.63 | 26.00 | 26.58 | 158,497 | -0.03(-0.11%) |
May 15, 2015 | 26.75 | 27.04 | 26.54 | 26.61 | 63,967 | -0.27(-1.00%) |
May 14, 2015 | 26.51 | 27.07 | 26.43 | 26.88 | 165,561 | +0.48(+1.82%) |
May 13, 2015 | 26.46 | 26.79 | 26.30 | 26.40 | 120,531 | +0.04(+0.15%) |
May 12, 2015 | 26.32 | 26.61 | 25.70 | 26.36 | 92,650 | +0.01(+0.04%) |
May 11, 2015 | 26.21 | 26.54 | 26.08 | 26.35 | 108,570 | +0.15(+0.57%) |
May 08, 2015 | 26.14 | 26.26 | 25.73 | 26.20 | 160,334 | +0.36(+1.39%) |
May 07, 2015 | 25.29 | 26.11 | 25.18 | 25.84 | 217,567 | +0.49(+1.93%) |
May 06, 2015 | 25.37 | 25.50 | 25.01 | 25.35 | 93,719 | +0.00(+0.00%) |
May 05, 2015 | 25.48 | 25.77 | 25.22 | 25.35 | 143,745 | -0.21(-0.82%) |
May 04, 2015 | 25.56 | 25.81 | 25.47 | 25.56 | 86,509 | +0.10(+0.39%) |
May 01, 2015 | 25.59 | 25.70 | 25.18 | 25.46 | 106,249 | -0.14(-0.55%) |
Apr 30, 2015 | 26.30 | 26.39 | 25.40 | 25.60 | 195,826 | -0.75(-2.85%) |
Apr 29, 2015 | 26.45 | 26.58 | 26.07 | 26.35 | 78,976 | -0.24(-0.90%) |
Apr 28, 2015 | 26.59 | 26.82 | 26.37 | 26.59 | 89,130 | +0.00(+0.00%) |
Apr 27, 2015 | 26.26 | 26.77 | 26.26 | 26.59 | 119,495 | +0.33(+1.26%) |
Apr 24, 2015 | 26.37 | 26.66 | 26.09 | 26.26 | 90,490 | -0.06(-0.23%) |
Apr 23, 2015 | 26.29 | 26.46 | 26.01 | 26.32 | 57,243 | -0.04(-0.15%) |
Apr 22, 2015 | 26.29 | 26.49 | 25.96 | 26.36 | 42,016 | +0.14(+0.53%) |
Apr 21, 2015 | 26.06 | 26.40 | 25.89 | 26.22 | 99,708 | +0.18(+0.69%) |
Apr 20, 2015 | 26.06 | 26.30 | 25.85 | 26.04 | 252,151 | +0.06(+0.23%) |
Apr 17, 2015 | 26.05 | 26.30 | 25.90 | 25.98 | 126,914 | -0.28(-1.07%) |
Apr 16, 2015 | 26.31 | 26.48 | 26.06 | 26.26 | 172,260 | -0.10(-0.38%) |
Apr 15, 2015 | 26.45 | 26.55 | 26.24 | 26.36 | 127,796 | +0.05(+0.19%) |
Apr 14, 2015 | 26.18 | 26.63 | 26.18 | 26.31 | 134,874 | +0.10(+0.38%) |
Apr 13, 2015 | 26.42 | 26.69 | 26.14 | 26.21 | 107,808 | -0.30(-1.13%) |
Apr 10, 2015 | 26.69 | 26.69 | 26.40 | 26.51 | 92,901 | +0.00(+0.00%) |
Apr 09, 2015 | 26.80 | 26.81 | 26.37 | 26.51 | 104,535 | -0.28(-1.05%) |
Apr 08, 2015 | 26.52 | 26.87 | 26.32 | 26.79 | 60,586 | +0.31(+1.17%) |
Apr 07, 2015 | 26.63 | 26.99 | 26.45 | 26.48 | 69,183 | -0.36(-1.34%) |
Apr 06, 2015 | 26.26 | 27.10 | 26.26 | 26.84 | 188,839 | +0.39(+1.47%) |
Apr 02, 2015 | 26.24 | 26.45 | 26.45 | 26.45 | 77,000 | +0.11(+0.42%) |
Apr 01, 2015 | 26.32 | 26.58 | 26.02 | 26.34 | 90,090 | -0.17(-0.64%) |
Mar 31, 2015 | 26.55 | 26.60 | 26.31 | 26.51 | 93,111 | -0.13(-0.49%) |
Mar 30, 2015 | 26.58 | 26.69 | 26.37 | 26.64 | 81,780 | +0.11(+0.41%) |
Mar 27, 2015 | 26.59 | 26.62 | 26.28 | 26.53 | 59,428 | -0.07(-0.26%) |
Mar 26, 2015 | 26.90 | 27.04 | 26.39 | 26.60 | 105,857 | -0.34(-1.26%) |
Mar 25, 2015 | 27.30 | 27.31 | 26.90 | 26.94 | 131,348 | -0.23(-0.85%) |
Mar 24, 2015 | 26.90 | 27.31 | 26.80 | 27.17 | 211,164 | +0.25(+0.93%) |
Mar 23, 2015 | 26.89 | 26.98 | 26.71 | 26.92 | 86,524 | +0.07(+0.26%) |
Mar 20, 2015 | 26.60 | 26.97 | 26.20 | 26.85 | 207,470 | +0.41(+1.55%) |
Mar 19, 2015 | 26.21 | 26.54 | 26.08 | 26.44 | 118,518 | +0.12(+0.46%) |
Mar 18, 2015 | 25.74 | 26.65 | 25.44 | 26.32 | 197,132 | +0.51(+1.98%) |
Mar 17, 2015 | 25.46 | 25.91 | 25.29 | 25.81 | 117,930 | +0.15(+0.58%) |
Mar 16, 2015 | 25.69 | 25.84 | 25.55 | 25.66 | 120,702 | +0.08(+0.31%) |
Mar 13, 2015 | 25.61 | 25.85 | 25.00 | 25.58 | 164,535 | -0.15(-0.58%) |
Mar 12, 2015 | 25.86 | 26.25 | 25.23 | 25.73 | 127,124 | +0.11(+0.43%) |
Mar 11, 2015 | 25.46 | 25.78 | 25.37 | 25.62 | 95,022 | +0.18(+0.71%) |
Mar 10, 2015 | 25.43 | 25.58 | 25.14 | 25.44 | 117,870 | -0.20(-0.78%) |
Mar 09, 2015 | 25.55 | 25.77 | 25.34 | 25.64 | 111,867 | +0.13(+0.51%) |
Mar 06, 2015 | 25.69 | 25.93 | 25.50 | 25.51 | 114,663 | -0.29(-1.12%) |
Mar 05, 2015 | 25.75 | 26.33 | 25.56 | 25.80 | 210,588 | +0.15(+0.58%) |
Mar 04, 2015 | 28.24 | 28.06 | 25.31 | 25.65 | 643,499 | -2.41(-8.59%) |
Mar 03, 2015 | 28.02 | 28.20 | 27.50 | 28.06 | 203,062 | -0.05(-0.18%) |