Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.43 | 26.61 | 26.16 | 26.48 | 549,554 | +0.03(+0.13%) |
May 28, 2015 | 26.12 | 26.46 | 26.11 | 26.44 | 426,018 | +0.26(+0.98%) |
May 27, 2015 | 26.13 | 26.31 | 25.88 | 26.18 | 449,813 | +0.15(+0.59%) |
May 26, 2015 | 26.18 | 26.29 | 25.84 | 26.03 | 307,820 | -0.12(-0.46%) |
May 22, 2015 | 25.94 | 26.15 | 26.15 | 26.15 | 331,044 | +0.17(+0.66%) |
May 21, 2015 | 25.96 | 26.13 | 25.85 | 25.98 | 302,608 | +0.10(+0.40%) |
May 20, 2015 | 25.68 | 26.02 | 25.34 | 25.88 | 647,072 | +0.03(+0.13%) |
May 19, 2015 | 25.84 | 25.90 | 25.41 | 25.84 | 822,654 | +0.11(+0.43%) |
May 18, 2015 | 25.39 | 25.82 | 25.33 | 25.73 | 865,454 | +0.20(+0.77%) |
May 15, 2015 | 25.64 | 25.76 | 25.52 | 25.53 | 469,519 | +0.02(+0.07%) |
May 14, 2015 | 25.51 | 25.88 | 25.41 | 25.51 | 538,853 | +0.03(+0.10%) |
May 13, 2015 | 25.76 | 25.76 | 25.34 | 25.49 | 510,638 | -0.10(-0.40%) |
May 12, 2015 | 25.67 | 25.75 | 25.45 | 25.59 | 446,733 | -0.13(-0.50%) |
May 11, 2015 | 25.68 | 26.15 | 25.64 | 25.72 | 532,671 | -0.22(-0.86%) |
May 08, 2015 | 26.11 | 26.19 | 25.70 | 25.94 | 1,104,857 | +0.11(+0.43%) |
May 07, 2015 | 26.03 | 26.05 | 25.57 | 25.83 | 865,453 | -0.15(-0.56%) |
May 06, 2015 | 26.50 | 26.66 | 25.90 | 25.98 | 681,682 | -0.53(-2.01%) |
May 05, 2015 | 26.92 | 27.27 | 26.37 | 26.51 | 2,533,501 | -0.53(-1.97%) |
May 04, 2015 | 26.49 | 27.38 | 26.48 | 27.04 | 3,254,029 | +0.56(+2.11%) |
May 01, 2015 | 26.02 | 26.61 | 25.95 | 26.49 | 993,393 | +0.56(+2.15%) |
Apr 30, 2015 | 25.56 | 26.35 | 25.56 | 25.93 | 1,489,845 | +0.35(+1.38%) |
Apr 29, 2015 | 25.72 | 25.86 | 24.92 | 25.57 | 1,310,869 | -0.15(-0.57%) |
Apr 28, 2015 | 25.67 | 25.76 | 25.13 | 25.72 | 772,730 | +0.14(+0.54%) |
Apr 27, 2015 | 25.84 | 26.04 | 25.51 | 25.58 | 570,116 | +0.02(+0.07%) |
Apr 24, 2015 | 25.69 | 25.95 | 25.37 | 25.57 | 634,826 | -0.09(-0.33%) |
Apr 23, 2015 | 24.38 | 25.96 | 24.38 | 25.65 | 1,424,942 | +0.10(+0.40%) |
Apr 22, 2015 | 25.33 | 25.58 | 25.08 | 25.55 | 1,285,158 | +0.31(+1.23%) |
Apr 21, 2015 | 25.59 | 25.59 | 24.98 | 25.24 | 1,132,888 | -0.29(-1.14%) |
Apr 20, 2015 | 24.90 | 25.54 | 24.81 | 25.53 | 1,340,233 | +0.88(+3.55%) |
Apr 17, 2015 | 24.44 | 24.84 | 24.39 | 24.66 | 1,703,540 | +0.00(+0.00%) |
Apr 16, 2015 | 24.41 | 24.93 | 24.34 | 24.66 | 973,818 | +0.33(+1.34%) |
Apr 15, 2015 | 24.47 | 24.48 | 24.20 | 24.33 | 401,994 | +0.03(+0.14%) |
Apr 14, 2015 | 24.18 | 24.47 | 23.90 | 24.30 | 628,057 | +0.16(+0.68%) |
Apr 13, 2015 | 24.26 | 24.26 | 23.92 | 24.13 | 644,165 | +0.25(+1.04%) |
Apr 10, 2015 | 23.62 | 24.24 | 23.46 | 23.88 | 552,733 | +0.23(+0.98%) |
Apr 09, 2015 | 24.10 | 24.22 | 23.46 | 23.65 | 611,162 | -0.20(-0.83%) |
Apr 08, 2015 | 23.98 | 24.11 | 23.72 | 23.85 | 406,485 | -0.15(-0.61%) |
Apr 07, 2015 | 23.88 | 24.11 | 23.81 | 23.99 | 814,471 | +0.22(+0.94%) |
Apr 06, 2015 | 23.80 | 23.99 | 23.68 | 23.77 | 546,518 | -0.10(-0.43%) |
Apr 02, 2015 | 23.93 | 23.87 | 23.87 | 23.87 | 491,269 | -0.01(-0.04%) |
Apr 01, 2015 | 23.34 | 23.98 | 23.28 | 23.88 | 700,094 | +0.61(+2.62%) |
Mar 31, 2015 | 23.29 | 23.39 | 23.17 | 23.27 | 286,003 | +0.02(+0.07%) |
Mar 30, 2015 | 23.39 | 23.51 | 23.11 | 23.26 | 422,205 | +0.09(+0.37%) |
Mar 27, 2015 | 22.75 | 23.25 | 22.43 | 23.17 | 562,232 | +0.52(+2.27%) |
Mar 26, 2015 | 22.84 | 23.00 | 22.48 | 22.66 | 324,633 | -0.21(-0.90%) |
Mar 25, 2015 | 23.26 | 23.32 | 22.72 | 22.86 | 902,229 | -0.39(-1.66%) |
Mar 24, 2015 | 23.02 | 23.36 | 22.80 | 23.25 | 464,217 | +0.19(+0.82%) |
Mar 23, 2015 | 22.80 | 23.32 | 22.80 | 23.06 | 1,040,697 | +0.15(+0.64%) |
Mar 20, 2015 | 22.83 | 23.00 | 22.64 | 22.91 | 835,192 | +0.43(+1.91%) |
Mar 19, 2015 | 22.54 | 22.76 | 22.37 | 22.48 | 386,428 | -0.15(-0.65%) |
Mar 18, 2015 | 22.54 | 22.72 | 22.23 | 22.63 | 3,132,092 | +0.03(+0.15%) |
Mar 17, 2015 | 22.57 | 22.64 | 22.33 | 22.59 | 429,826 | +0.05(+0.23%) |
Mar 16, 2015 | 22.59 | 22.65 | 22.25 | 22.54 | 799,609 | -0.03(-0.11%) |
Mar 13, 2015 | 23.11 | 23.19 | 22.45 | 22.57 | 709,251 | -0.49(-2.12%) |
Mar 12, 2015 | 23.06 | 23.36 | 22.87 | 23.06 | 982,167 | +0.02(+0.07%) |
Mar 11, 2015 | 23.31 | 23.39 | 22.87 | 23.04 | 433,276 | -0.33(-1.40%) |
Mar 10, 2015 | 23.32 | 23.39 | 22.81 | 23.37 | 589,131 | -0.03(-0.11%) |
Mar 09, 2015 | 23.63 | 23.66 | 23.20 | 23.39 | 622,287 | -0.04(-0.18%) |
Mar 06, 2015 | 23.70 | 23.88 | 23.15 | 23.44 | 2,016,060 | +0.27(+1.19%) |
Mar 05, 2015 | 22.61 | 23.34 | 22.61 | 23.16 | 1,163,645 | +0.23(+1.01%) |
Mar 04, 2015 | 22.45 | 23.20 | 22.27 | 22.93 | 1,600,762 | +0.66(+2.97%) |
Mar 03, 2015 | 22.37 | 22.48 | 22.18 | 22.27 | 498,983 | -0.06(-0.27%) |