Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.17 | 25.56 | 24.61 | 25.47 | 556,448 | +0.31(+1.23%) |
May 28, 2015 | 25.20 | 25.40 | 24.98 | 25.16 | 914,716 | +0.00(+0.00%) |
May 27, 2015 | 25.28 | 25.39 | 25.06 | 25.16 | 379,681 | -0.09(-0.36%) |
May 26, 2015 | 26.46 | 26.46 | 25.23 | 25.25 | 514,808 | -1.00(-3.81%) |
May 25, 2015 | 26.25 | 26.48 | 26.17 | 26.25 | 37,204 | +0.00(+0.00%) |
May 22, 2015 | 26.44 | 26.52 | 26.02 | 26.25 | 167,626 | -0.09(-0.34%) |
May 21, 2015 | 26.20 | 26.39 | 25.99 | 26.34 | 383,473 | +0.14(+0.53%) |
May 20, 2015 | 26.96 | 27.10 | 26.14 | 26.20 | 312,956 | -0.68(-2.53%) |
May 19, 2015 | 26.59 | 27.04 | 26.46 | 26.88 | 332,957 | +0.44(+1.66%) |
May 15, 2015 | 26.44 | 26.44 | 26.44 | 0 | -0.04(-0.15%) | |
May 14, 2015 | 27.12 | 27.21 | 26.44 | 26.48 | 320,963 | -0.59(-2.18%) |
May 13, 2015 | 27.13 | 27.44 | 26.90 | 27.07 | 176,065 | -0.25(-0.92%) |
May 12, 2015 | 26.85 | 27.66 | 26.77 | 27.32 | 520,334 | +0.37(+1.37%) |
May 11, 2015 | 26.92 | 26.93 | 26.68 | 26.95 | 306,960 | +0.02(+0.07%) |
May 08, 2015 | 26.87 | 27.00 | 26.63 | 26.93 | 218,436 | +0.15(+0.56%) |
May 07, 2015 | 26.99 | 27.00 | 26.75 | 26.78 | 241,054 | -0.18(-0.67%) |
May 06, 2015 | 26.80 | 26.96 | 26.33 | 26.96 | 244,503 | +0.23(+0.86%) |
May 05, 2015 | 26.92 | 26.97 | 26.48 | 26.73 | 296,503 | -0.22(-0.82%) |
May 04, 2015 | 27.01 | 27.08 | 26.75 | 26.95 | 282,245 | +0.04(+0.15%) |
May 01, 2015 | 26.32 | 26.91 | 26.28 | 26.91 | 382,360 | +0.54(+2.05%) |
Apr 30, 2015 | 26.26 | 26.54 | 26.01 | 26.37 | 338,067 | +0.12(+0.46%) |
Apr 29, 2015 | 26.59 | 26.61 | 25.95 | 26.25 | 475,974 | -0.49(-1.83%) |
Apr 28, 2015 | 27.07 | 27.07 | 26.60 | 26.74 | 290,530 | -0.29(-1.07%) |
Apr 27, 2015 | 27.04 | 27.24 | 26.78 | 27.03 | 534,586 | -0.01(-0.04%) |
Apr 24, 2015 | 27.08 | 27.23 | 26.96 | 27.04 | 300,661 | +0.05(+0.19%) |
Apr 23, 2015 | 27.02 | 27.10 | 26.68 | 26.99 | 333,128 | +0.00(+0.00%) |
Apr 22, 2015 | 27.00 | 27.07 | 26.65 | 26.99 | 261,578 | +0.02(+0.07%) |
Apr 21, 2015 | 27.17 | 27.27 | 26.94 | 26.97 | 152,182 | -0.15(-0.55%) |
Apr 20, 2015 | 27.11 | 27.16 | 26.93 | 27.12 | 147,702 | +0.05(+0.18%) |
Apr 17, 2015 | 27.41 | 27.41 | 26.75 | 27.07 | 271,338 | -0.33(-1.20%) |
Apr 16, 2015 | 27.45 | 27.53 | 27.21 | 27.40 | 379,901 | -0.08(-0.29%) |
Apr 15, 2015 | 27.71 | 27.75 | 27.32 | 27.48 | 353,166 | -0.15(-0.54%) |
Apr 14, 2015 | 27.56 | 27.70 | 27.30 | 27.63 | 364,811 | +0.06(+0.22%) |
Apr 13, 2015 | 28.00 | 28.01 | 27.43 | 27.57 | 391,547 | -0.29(-1.04%) |
Apr 10, 2015 | 27.40 | 28.16 | 27.37 | 27.86 | 971,175 | +0.51(+1.86%) |
Apr 09, 2015 | 27.25 | 27.63 | 27.12 | 27.35 | 1,006,819 | -0.97(-3.43%) |
Apr 08, 2015 | 28.86 | 28.89 | 28.20 | 28.32 | 561,018 | +0.03(+0.11%) |
Apr 07, 2015 | 28.70 | 29.00 | 28.13 | 28.29 | 1,698,763 | +1.49(+5.56%) |
Apr 06, 2015 | 27.00 | 27.21 | 26.57 | 26.80 | 389,398 | -0.10(-0.37%) |
Apr 02, 2015 | 26.90 | 26.90 | 26.90 | 0 | +0.40(+1.51%) | |
Apr 01, 2015 | 26.25 | 26.52 | 26.20 | 26.50 | 182,830 | +0.28(+1.07%) |
Mar 31, 2015 | 25.93 | 26.35 | 25.90 | 26.22 | 137,808 | +0.30(+1.16%) |
Mar 30, 2015 | 25.74 | 26.16 | 25.74 | 25.92 | 112,095 | +0.20(+0.78%) |
Mar 27, 2015 | 25.40 | 25.81 | 25.40 | 25.72 | 314,274 | +0.22(+0.86%) |
Mar 26, 2015 | 25.58 | 25.61 | 25.16 | 25.50 | 213,284 | -0.06(-0.23%) |
Mar 25, 2015 | 25.94 | 25.99 | 25.56 | 25.56 | 92,586 | -0.44(-1.69%) |
Mar 24, 2015 | 25.94 | 26.08 | 25.71 | 26.00 | 179,820 | +0.01(+0.04%) |
Mar 23, 2015 | 25.81 | 26.02 | 25.75 | 25.99 | 391,138 | +0.16(+0.62%) |
Mar 20, 2015 | 26.24 | 26.24 | 25.75 | 25.83 | 166,393 | -0.17(-0.65%) |
Mar 19, 2015 | 26.03 | 26.11 | 25.90 | 26.00 | 165,597 | +0.09(+0.35%) |
Mar 18, 2015 | 26.48 | 26.48 | 25.78 | 25.91 | 145,397 | -0.25(-0.96%) |
Mar 17, 2015 | 26.06 | 26.37 | 25.98 | 26.16 | 198,473 | -0.05(-0.19%) |
Mar 16, 2015 | 26.06 | 26.35 | 25.97 | 26.21 | 105,514 | +0.18(+0.69%) |
Mar 13, 2015 | 25.98 | 26.26 | 25.85 | 26.03 | 384,720 | -0.04(-0.15%) |
Mar 12, 2015 | 26.25 | 26.46 | 25.81 | 26.07 | 130,083 | -0.18(-0.69%) |
Mar 11, 2015 | 26.96 | 26.97 | 26.25 | 26.25 | 85,253 | -0.25(-0.94%) |
Mar 10, 2015 | 26.53 | 26.61 | 26.30 | 26.50 | 322,602 | -0.35(-1.30%) |
Mar 09, 2015 | 27.32 | 27.32 | 26.50 | 26.85 | 152,022 | -0.34(-1.25%) |
Mar 06, 2015 | 27.25 | 27.50 | 27.10 | 27.19 | 148,878 | -0.24(-0.87%) |
Mar 05, 2015 | 27.30 | 27.54 | 27.25 | 27.43 | 201,340 | -0.04(-0.15%) |
Mar 04, 2015 | 27.76 | 27.40 | 27.47 | 572,071 | -0.42(-1.51%) | |
Mar 03, 2015 | 27.89 | 311,284 | -0.36(-1.27%) |