Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.84 | 26.94 | 26.69 | 26.75 | 94,626 | -0.12(-0.44%) |
May 28, 2015 | 26.92 | 26.92 | 26.75 | 26.87 | 95,221 | +0.03(+0.12%) |
May 27, 2015 | 27.04 | 27.25 | 26.75 | 26.84 | 161,657 | -0.21(-0.79%) |
May 26, 2015 | 26.95 | 27.11 | 26.88 | 27.05 | 124,242 | +0.01(+0.02%) |
May 22, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 137,708 | -0.13(-0.47%) |
May 21, 2015 | 26.80 | 27.17 | 26.80 | 27.17 | 168,731 | +0.31(+1.14%) |
May 20, 2015 | 27.16 | 27.19 | 26.81 | 26.86 | 160,587 | -0.14(-0.54%) |
May 19, 2015 | 27.05 | 27.29 | 26.75 | 27.01 | 177,224 | -0.14(-0.53%) |
May 18, 2015 | 27.15 | 27.24 | 26.90 | 27.15 | 172,230 | +0.01(+0.02%) |
May 15, 2015 | 27.24 | 27.24 | 26.91 | 27.15 | 192,734 | +0.07(+0.25%) |
May 14, 2015 | 26.88 | 27.32 | 26.81 | 27.08 | 351,558 | +0.27(+1.00%) |
May 13, 2015 | 26.68 | 26.83 | 26.65 | 26.81 | 121,001 | +0.21(+0.78%) |
May 12, 2015 | 26.52 | 26.79 | 26.36 | 26.60 | 138,759 | +0.07(+0.25%) |
May 11, 2015 | 26.36 | 26.67 | 26.36 | 26.54 | 147,301 | +0.17(+0.66%) |
May 08, 2015 | 26.73 | 26.87 | 26.25 | 26.36 | 236,840 | -0.26(-0.97%) |
May 07, 2015 | 26.54 | 26.75 | 26.33 | 26.62 | 121,358 | +0.03(+0.11%) |
May 06, 2015 | 26.86 | 26.87 | 26.54 | 26.59 | 135,468 | -0.13(-0.49%) |
May 05, 2015 | 26.52 | 26.78 | 26.50 | 26.72 | 131,558 | +0.10(+0.39%) |
May 04, 2015 | 26.65 | 26.85 | 26.53 | 26.62 | 123,449 | -0.08(-0.32%) |
May 01, 2015 | 26.71 | 26.79 | 26.59 | 26.70 | 77,739 | +0.08(+0.31%) |
Apr 30, 2015 | 26.70 | 26.82 | 26.46 | 26.62 | 445,901 | -0.12(-0.43%) |
Apr 29, 2015 | 26.69 | 26.88 | 26.59 | 26.74 | 139,392 | -0.23(-0.86%) |
Apr 28, 2015 | 26.74 | 26.98 | 26.65 | 26.97 | 146,397 | +0.09(+0.35%) |
Apr 27, 2015 | 26.86 | 27.02 | 26.77 | 26.88 | 276,422 | +0.01(+0.05%) |
Apr 24, 2015 | 26.67 | 27.04 | 26.58 | 26.86 | 177,309 | +0.26(+0.96%) |
Apr 23, 2015 | 26.43 | 26.74 | 26.43 | 26.61 | 203,799 | +0.11(+0.43%) |
Apr 22, 2015 | 26.53 | 26.60 | 26.34 | 26.49 | 157,377 | +0.12(+0.45%) |
Apr 21, 2015 | 26.46 | 26.57 | 26.32 | 26.37 | 192,605 | -0.02(-0.08%) |
Apr 20, 2015 | 26.61 | 26.74 | 26.33 | 26.40 | 232,995 | -0.06(-0.24%) |
Apr 17, 2015 | 26.48 | 26.73 | 26.32 | 26.46 | 179,431 | -0.18(-0.68%) |
Apr 16, 2015 | 26.53 | 26.90 | 26.47 | 26.64 | 264,238 | +0.10(+0.36%) |
Apr 15, 2015 | 26.61 | 26.81 | 26.48 | 26.54 | 253,305 | -0.06(-0.24%) |
Apr 14, 2015 | 26.42 | 26.72 | 26.28 | 26.61 | 295,848 | +0.24(+0.90%) |
Apr 13, 2015 | 26.30 | 26.89 | 26.21 | 26.37 | 482,425 | +0.02(+0.08%) |
Apr 10, 2015 | 26.20 | 27.07 | 26.13 | 26.35 | 640,175 | +0.19(+0.72%) |
Apr 09, 2015 | 26.08 | 26.26 | 26.05 | 26.16 | 161,133 | +0.02(+0.07%) |
Apr 08, 2015 | 26.29 | 26.52 | 26.08 | 26.14 | 291,298 | -0.21(-0.78%) |
Apr 07, 2015 | 26.42 | 26.42 | 26.25 | 26.35 | 241,317 | +0.09(+0.36%) |
Apr 06, 2015 | 25.97 | 26.38 | 25.97 | 26.25 | 230,165 | +0.16(+0.61%) |
Apr 02, 2015 | 25.87 | 26.10 | 26.10 | 26.10 | 343,889 | +0.35(+1.36%) |
Apr 01, 2015 | 26.01 | 26.52 | 25.66 | 25.74 | 532,303 | -0.33(-1.26%) |
Mar 31, 2015 | 26.25 | 26.68 | 26.03 | 26.07 | 397,306 | -0.36(-1.38%) |
Mar 30, 2015 | 26.32 | 26.65 | 26.21 | 26.44 | 430,457 | +0.32(+1.22%) |
Mar 27, 2015 | 26.60 | 26.64 | 26.08 | 26.12 | 352,741 | -0.52(-1.95%) |
Mar 26, 2015 | 25.54 | 26.65 | 25.47 | 26.64 | 541,616 | +1.03(+4.03%) |
Mar 25, 2015 | 26.07 | 26.41 | 25.55 | 25.60 | 660,227 | -0.47(-1.81%) |
Mar 24, 2015 | 25.98 | 26.46 | 25.91 | 26.08 | 225,027 | +0.15(+0.59%) |
Mar 23, 2015 | 26.10 | 26.43 | 25.88 | 25.92 | 355,939 | -0.32(-1.21%) |
Mar 20, 2015 | 26.40 | 26.61 | 26.13 | 26.24 | 299,442 | +0.03(+0.13%) |
Mar 19, 2015 | 26.34 | 26.45 | 26.17 | 26.20 | 350,747 | -0.19(-0.73%) |
Mar 18, 2015 | 25.86 | 26.65 | 25.76 | 26.40 | 386,315 | +0.48(+1.85%) |
Mar 17, 2015 | 26.17 | 26.26 | 25.74 | 25.92 | 401,704 | -0.38(-1.45%) |
Mar 16, 2015 | 26.51 | 26.66 | 26.19 | 26.30 | 540,041 | -0.16(-0.60%) |
Mar 13, 2015 | 26.19 | 26.68 | 26.19 | 26.46 | 259,966 | +0.21(+0.80%) |
Mar 12, 2015 | 26.49 | 26.73 | 26.18 | 26.25 | 259,588 | -0.33(-1.23%) |
Mar 11, 2015 | 26.49 | 26.84 | 26.48 | 26.57 | 198,713 | -0.02(-0.09%) |
Mar 10, 2015 | 26.77 | 26.93 | 26.47 | 26.60 | 290,934 | -0.37(-1.38%) |
Mar 09, 2015 | 26.75 | 27.24 | 26.75 | 26.97 | 216,413 | +0.09(+0.35%) |
Mar 06, 2015 | 26.78 | 27.13 | 26.77 | 26.87 | 297,093 | -0.07(-0.26%) |
Mar 05, 2015 | 27.23 | 27.31 | 26.77 | 26.94 | 332,978 | -0.08(-0.29%) |
Mar 04, 2015 | 26.54 | 27.05 | 26.58 | 27.02 | 506,723 | +0.44(+1.66%) |
Mar 03, 2015 | 26.55 | 26.81 | 26.51 | 26.58 | 425,024 | -0.09(-0.33%) |