Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.54 | 26.60 | 26.24 | 26.51 | 1,240,131 | -0.03(-0.11%) |
May 28, 2015 | 26.53 | 26.55 | 26.31 | 26.54 | 825,973 | +0.01(+0.06%) |
May 27, 2015 | 26.23 | 26.61 | 25.99 | 26.53 | 1,392,553 | +0.27(+1.02%) |
May 26, 2015 | 26.60 | 26.64 | 26.15 | 26.26 | 747,845 | -0.49(-1.83%) |
May 22, 2015 | 26.89 | 26.75 | 26.75 | 26.75 | 714,628 | -0.16(-0.61%) |
May 21, 2015 | 27.15 | 27.22 | 26.90 | 26.91 | 1,092,339 | -0.33(-1.20%) |
May 20, 2015 | 27.27 | 27.33 | 27.06 | 27.24 | 1,168,146 | +0.07(+0.27%) |
May 19, 2015 | 26.92 | 27.20 | 26.77 | 27.17 | 1,121,223 | +0.33(+1.25%) |
May 18, 2015 | 26.45 | 26.90 | 26.37 | 26.83 | 630,467 | +0.38(+1.43%) |
May 15, 2015 | 26.41 | 26.48 | 26.25 | 26.45 | 689,982 | +0.09(+0.34%) |
May 14, 2015 | 26.15 | 26.44 | 26.11 | 26.37 | 621,198 | +0.33(+1.25%) |
May 13, 2015 | 26.50 | 26.54 | 26.01 | 26.04 | 1,176,856 | -0.33(-1.24%) |
May 12, 2015 | 26.60 | 26.61 | 26.13 | 26.37 | 946,644 | -0.35(-1.31%) |
May 11, 2015 | 26.34 | 26.73 | 26.32 | 26.71 | 966,529 | +0.34(+1.30%) |
May 08, 2015 | 26.14 | 26.41 | 26.11 | 26.37 | 817,298 | +0.51(+1.98%) |
May 07, 2015 | 25.82 | 26.02 | 25.70 | 25.86 | 1,178,287 | -0.02(-0.09%) |
May 06, 2015 | 25.76 | 25.88 | 25.62 | 25.88 | 1,456,972 | +0.15(+0.58%) |
May 05, 2015 | 25.91 | 26.05 | 25.68 | 25.73 | 1,243,449 | -0.14(-0.55%) |
May 04, 2015 | 25.96 | 26.07 | 25.78 | 25.88 | 780,273 | -0.07(-0.29%) |
May 01, 2015 | 25.85 | 26.23 | 25.82 | 25.95 | 774,926 | +0.12(+0.46%) |
Apr 30, 2015 | 26.88 | 27.04 | 25.77 | 25.83 | 1,482,440 | -1.28(-4.71%) |
Apr 29, 2015 | 27.40 | 27.40 | 26.80 | 27.11 | 1,539,422 | -0.47(-1.70%) |
Apr 28, 2015 | 27.49 | 27.73 | 27.29 | 27.58 | 992,637 | +0.01(+0.05%) |
Apr 27, 2015 | 28.17 | 28.17 | 27.41 | 27.56 | 2,563,284 | -0.53(-1.88%) |
Apr 24, 2015 | 27.56 | 28.36 | 27.46 | 28.09 | 1,677,126 | +0.56(+2.05%) |
Apr 23, 2015 | 27.58 | 27.58 | 27.03 | 27.52 | 1,393,702 | +0.25(+0.90%) |
Apr 22, 2015 | 26.92 | 27.32 | 26.74 | 27.28 | 1,721,364 | +0.42(+1.58%) |
Apr 21, 2015 | 27.10 | 27.10 | 26.68 | 26.86 | 845,446 | -0.04(-0.17%) |
Apr 20, 2015 | 26.67 | 27.00 | 26.53 | 26.90 | 587,926 | +0.41(+1.54%) |
Apr 17, 2015 | 26.47 | 26.60 | 26.23 | 26.49 | 1,092,083 | -0.15(-0.56%) |
Apr 16, 2015 | 26.68 | 26.72 | 26.45 | 26.64 | 413,761 | -0.10(-0.39%) |
Apr 15, 2015 | 26.86 | 26.92 | 26.69 | 26.74 | 803,223 | +0.01(+0.03%) |
Apr 14, 2015 | 26.89 | 26.94 | 26.59 | 26.74 | 606,899 | -0.13(-0.50%) |
Apr 13, 2015 | 26.61 | 26.91 | 26.45 | 26.87 | 616,383 | +0.25(+0.92%) |
Apr 10, 2015 | 26.60 | 26.65 | 26.35 | 26.63 | 816,842 | +0.11(+0.42%) |
Apr 09, 2015 | 26.76 | 26.91 | 26.35 | 26.51 | 561,454 | -0.32(-1.19%) |
Apr 08, 2015 | 26.60 | 26.86 | 26.57 | 26.83 | 359,532 | +0.21(+0.78%) |
Apr 07, 2015 | 26.80 | 26.86 | 26.61 | 26.63 | 605,438 | -0.22(-0.83%) |
Apr 06, 2015 | 26.63 | 26.99 | 26.51 | 26.85 | 889,642 | +0.07(+0.28%) |
Apr 02, 2015 | 26.59 | 26.77 | 26.77 | 26.77 | 634,896 | +0.21(+0.78%) |
Apr 01, 2015 | 26.48 | 26.63 | 26.27 | 26.57 | 901,813 | +0.07(+0.28%) |
Mar 31, 2015 | 26.48 | 26.52 | 26.31 | 26.49 | 547,571 | -0.10(-0.39%) |
Mar 30, 2015 | 26.03 | 26.66 | 25.99 | 26.60 | 1,050,078 | +0.62(+2.37%) |
Mar 27, 2015 | 25.90 | 26.11 | 25.85 | 25.98 | 647,886 | +0.09(+0.34%) |
Mar 26, 2015 | 25.92 | 25.99 | 25.78 | 25.89 | 540,740 | -0.11(-0.43%) |
Mar 25, 2015 | 26.28 | 26.38 | 25.96 | 26.00 | 733,212 | -0.30(-1.13%) |
Mar 24, 2015 | 26.31 | 26.39 | 26.23 | 26.30 | 535,761 | -0.08(-0.31%) |
Mar 23, 2015 | 26.21 | 26.45 | 26.19 | 26.38 | 634,865 | +0.11(+0.42%) |
Mar 20, 2015 | 26.24 | 26.48 | 26.08 | 26.27 | 1,893,962 | +0.07(+0.28%) |
Mar 19, 2015 | 26.32 | 26.37 | 26.19 | 26.19 | 570,888 | -0.16(-0.62%) |
Mar 18, 2015 | 26.37 | 26.46 | 26.17 | 26.36 | 971,143 | -0.02(-0.08%) |
Mar 17, 2015 | 26.33 | 26.45 | 26.21 | 26.38 | 779,836 | -0.05(-0.20%) |
Mar 16, 2015 | 26.38 | 26.48 | 26.22 | 26.43 | 1,236,184 | +0.22(+0.85%) |
Mar 13, 2015 | 26.23 | 26.39 | 25.98 | 26.21 | 1,110,941 | -0.05(-0.20%) |
Mar 12, 2015 | 25.56 | 26.30 | 25.33 | 26.26 | 1,932,408 | +0.96(+3.79%) |
Mar 11, 2015 | 24.67 | 25.35 | 24.59 | 25.30 | 2,509,873 | +0.76(+3.09%) |
Mar 10, 2015 | 24.59 | 24.66 | 24.42 | 24.55 | 950,610 | -0.09(-0.36%) |
Mar 09, 2015 | 24.69 | 24.80 | 24.61 | 24.64 | 1,077,761 | +0.03(+0.12%) |
Mar 06, 2015 | 25.06 | 25.24 | 24.45 | 24.61 | 1,494,865 | -0.65(-2.56%) |
Mar 05, 2015 | 25.47 | 25.47 | 25.12 | 25.25 | 611,626 | -0.16(-0.61%) |
Mar 04, 2015 | 25.76 | 25.81 | 25.33 | 25.41 | 447,480 | -0.40(-1.54%) |
Mar 03, 2015 | 25.88 | 25.94 | 25.72 | 25.81 | 1,140,527 | -0.08(-0.31%) |