Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.81 | 26.86 | 26.50 | 26.78 | 1,227,930 | -0.03(-0.11%) |
May 28, 2015 | 26.79 | 26.82 | 26.58 | 26.81 | 817,847 | +0.02(+0.06%) |
May 27, 2015 | 26.49 | 26.88 | 26.25 | 26.79 | 1,378,852 | +0.27(+1.02%) |
May 26, 2015 | 26.86 | 26.91 | 26.41 | 26.52 | 740,487 | -0.49(-1.83%) |
May 22, 2015 | 27.16 | 27.02 | 27.02 | 27.02 | 707,597 | -0.17(-0.61%) |
May 21, 2015 | 27.42 | 27.49 | 27.17 | 27.18 | 1,081,592 | -0.33(-1.20%) |
May 20, 2015 | 27.54 | 27.60 | 27.32 | 27.51 | 1,156,654 | +0.07(+0.27%) |
May 19, 2015 | 27.19 | 27.47 | 27.03 | 27.44 | 1,110,192 | +0.34(+1.25%) |
May 18, 2015 | 26.71 | 27.17 | 26.63 | 27.10 | 624,264 | +0.38(+1.43%) |
May 15, 2015 | 26.67 | 26.74 | 26.51 | 26.72 | 683,194 | +0.09(+0.34%) |
May 14, 2015 | 26.41 | 26.70 | 26.37 | 26.63 | 615,087 | +0.33(+1.25%) |
May 13, 2015 | 26.76 | 26.80 | 26.27 | 26.30 | 1,165,278 | -0.33(-1.24%) |
May 12, 2015 | 26.86 | 26.88 | 26.39 | 26.63 | 937,330 | -0.35(-1.31%) |
May 11, 2015 | 26.61 | 27.00 | 26.58 | 26.98 | 957,019 | +0.34(+1.29%) |
May 08, 2015 | 26.40 | 26.67 | 26.37 | 26.64 | 809,257 | +0.52(+1.98%) |
May 07, 2015 | 26.08 | 26.28 | 25.96 | 26.12 | 1,166,694 | -0.02(-0.09%) |
May 06, 2015 | 26.02 | 26.14 | 25.87 | 26.14 | 1,442,637 | +0.15(+0.58%) |
May 05, 2015 | 26.17 | 26.31 | 25.94 | 25.99 | 1,231,215 | -0.14(-0.55%) |
May 04, 2015 | 26.22 | 26.33 | 26.04 | 26.13 | 772,596 | -0.07(-0.29%) |
May 01, 2015 | 26.11 | 26.49 | 26.07 | 26.21 | 767,302 | +0.12(+0.46%) |
Apr 30, 2015 | 27.14 | 27.31 | 26.03 | 26.09 | 1,467,855 | -1.29(-4.71%) |
Apr 29, 2015 | 27.67 | 27.67 | 27.06 | 27.38 | 1,524,276 | -0.47(-1.70%) |
Apr 28, 2015 | 27.77 | 28.01 | 27.56 | 27.85 | 982,871 | +0.01(+0.05%) |
Apr 27, 2015 | 28.45 | 28.45 | 27.68 | 27.83 | 2,538,065 | -0.53(-1.88%) |
Apr 24, 2015 | 27.83 | 28.64 | 27.74 | 28.37 | 1,660,626 | +0.57(+2.05%) |
Apr 23, 2015 | 27.86 | 27.86 | 27.29 | 27.80 | 1,379,990 | +0.25(+0.90%) |
Apr 22, 2015 | 27.19 | 27.59 | 27.01 | 27.55 | 1,704,428 | +0.43(+1.58%) |
Apr 21, 2015 | 27.37 | 27.37 | 26.94 | 27.12 | 837,128 | -0.05(-0.17%) |
Apr 20, 2015 | 26.93 | 27.27 | 26.79 | 27.17 | 582,142 | +0.41(+1.54%) |
Apr 17, 2015 | 26.73 | 26.86 | 26.49 | 26.75 | 1,081,338 | -0.15(-0.56%) |
Apr 16, 2015 | 26.95 | 26.99 | 26.72 | 26.91 | 409,690 | -0.11(-0.39%) |
Apr 15, 2015 | 27.12 | 27.19 | 26.96 | 27.01 | 795,320 | +0.01(+0.03%) |
Apr 14, 2015 | 27.15 | 27.20 | 26.85 | 27.00 | 600,928 | -0.13(-0.50%) |
Apr 13, 2015 | 26.88 | 27.18 | 26.71 | 27.14 | 610,319 | +0.25(+0.92%) |
Apr 10, 2015 | 26.87 | 26.91 | 26.61 | 26.89 | 808,805 | +0.11(+0.42%) |
Apr 09, 2015 | 27.02 | 27.18 | 26.61 | 26.78 | 555,930 | -0.32(-1.19%) |
Apr 08, 2015 | 26.87 | 27.13 | 26.84 | 27.10 | 355,995 | +0.21(+0.78%) |
Apr 07, 2015 | 27.07 | 27.12 | 26.88 | 26.89 | 599,481 | -0.22(-0.83%) |
Apr 06, 2015 | 26.89 | 27.26 | 26.78 | 27.11 | 880,889 | +0.07(+0.28%) |
Apr 02, 2015 | 26.85 | 27.04 | 27.04 | 27.04 | 628,649 | +0.21(+0.78%) |
Apr 01, 2015 | 26.75 | 26.89 | 26.53 | 26.83 | 892,941 | +0.07(+0.28%) |
Mar 31, 2015 | 26.74 | 26.79 | 26.58 | 26.75 | 542,184 | -0.11(-0.39%) |
Mar 30, 2015 | 26.29 | 26.92 | 26.25 | 26.86 | 1,039,747 | +0.62(+2.37%) |
Mar 27, 2015 | 26.16 | 26.37 | 26.11 | 26.24 | 641,512 | +0.09(+0.34%) |
Mar 26, 2015 | 26.18 | 26.25 | 26.04 | 26.15 | 535,420 | -0.11(-0.43%) |
Mar 25, 2015 | 26.55 | 26.64 | 26.22 | 26.26 | 725,998 | -0.30(-1.13%) |
Mar 24, 2015 | 26.58 | 26.65 | 26.49 | 26.56 | 530,490 | -0.08(-0.31%) |
Mar 23, 2015 | 26.47 | 26.71 | 26.46 | 26.64 | 628,619 | +0.11(+0.42%) |
Mar 20, 2015 | 26.50 | 26.75 | 26.34 | 26.53 | 1,875,328 | +0.07(+0.28%) |
Mar 19, 2015 | 26.58 | 26.63 | 26.45 | 26.46 | 565,271 | -0.16(-0.62%) |
Mar 18, 2015 | 26.64 | 26.73 | 26.43 | 26.62 | 961,588 | -0.02(-0.08%) |
Mar 17, 2015 | 26.59 | 26.71 | 26.47 | 26.64 | 772,164 | -0.05(-0.20%) |
Mar 16, 2015 | 26.64 | 26.74 | 26.48 | 26.70 | 1,224,022 | +0.23(+0.85%) |
Mar 13, 2015 | 26.49 | 26.65 | 26.24 | 26.47 | 1,100,011 | -0.05(-0.20%) |
Mar 12, 2015 | 25.81 | 26.56 | 25.58 | 26.52 | 1,913,396 | +0.97(+3.79%) |
Mar 11, 2015 | 24.92 | 25.60 | 24.84 | 25.56 | 2,485,180 | +0.76(+3.09%) |
Mar 10, 2015 | 24.84 | 24.90 | 24.66 | 24.79 | 941,258 | -0.09(-0.36%) |
Mar 09, 2015 | 24.93 | 25.05 | 24.86 | 24.88 | 1,067,157 | +0.03(+0.12%) |
Mar 06, 2015 | 25.31 | 25.49 | 24.70 | 24.85 | 1,480,158 | -0.65(-2.56%) |
Mar 05, 2015 | 25.73 | 25.73 | 25.37 | 25.50 | 605,609 | -0.16(-0.61%) |
Mar 04, 2015 | 26.02 | 26.06 | 25.59 | 25.66 | 443,077 | -0.40(-1.54%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.97 | 26.06 | 1,129,306 | -0.08(-0.31%) |