Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.36 | 26.43 | 26.10 | 26.11 | 1,813,865 | -0.27(-1.01%) |
May 28, 2015 | 26.36 | 26.44 | 26.28 | 26.38 | 1,680,107 | -0.01(-0.03%) |
May 27, 2015 | 26.26 | 26.42 | 25.95 | 26.39 | 2,328,637 | +0.22(+0.82%) |
May 26, 2015 | 26.26 | 26.49 | 26.09 | 26.17 | 2,105,543 | -0.34(-1.29%) |
May 22, 2015 | 26.45 | 26.52 | 26.52 | 26.52 | 1,837,980 | -0.02(-0.07%) |
May 21, 2015 | 26.74 | 26.77 | 26.45 | 26.53 | 1,459,299 | -0.14(-0.51%) |
May 20, 2015 | 26.55 | 26.75 | 26.50 | 26.67 | 1,540,359 | +0.10(+0.36%) |
May 19, 2015 | 26.70 | 26.73 | 26.54 | 26.58 | 1,138,702 | -0.05(-0.17%) |
May 18, 2015 | 26.36 | 26.63 | 26.36 | 26.62 | 1,107,131 | +0.17(+0.66%) |
May 15, 2015 | 26.48 | 26.63 | 26.37 | 26.45 | 1,264,332 | -0.14(-0.52%) |
May 14, 2015 | 26.29 | 26.61 | 26.16 | 26.59 | 1,603,316 | +0.52(+1.98%) |
May 13, 2015 | 26.08 | 26.37 | 26.00 | 26.07 | 1,804,471 | +0.08(+0.32%) |
May 12, 2015 | 26.00 | 26.14 | 25.91 | 25.99 | 1,864,058 | -0.17(-0.66%) |
May 11, 2015 | 25.90 | 26.22 | 25.78 | 26.16 | 2,883,374 | +0.16(+0.60%) |
May 08, 2015 | 25.74 | 26.02 | 25.72 | 26.00 | 1,392,381 | +0.49(+1.90%) |
May 07, 2015 | 25.56 | 25.61 | 25.45 | 25.52 | 1,303,015 | +0.02(+0.09%) |
May 06, 2015 | 25.73 | 25.73 | 25.37 | 25.50 | 1,695,737 | -0.10(-0.39%) |
May 05, 2015 | 25.95 | 26.04 | 25.56 | 25.60 | 1,932,808 | -0.42(-1.60%) |
May 04, 2015 | 25.88 | 26.09 | 25.88 | 26.01 | 1,831,426 | +0.16(+0.60%) |
May 01, 2015 | 25.53 | 25.87 | 25.44 | 25.86 | 2,542,864 | +0.51(+2.02%) |
Apr 30, 2015 | 25.37 | 25.53 | 25.15 | 25.34 | 2,661,084 | -0.19(-0.75%) |
Apr 29, 2015 | 25.44 | 25.59 | 25.37 | 25.54 | 1,929,114 | -0.09(-0.36%) |
Apr 28, 2015 | 25.66 | 25.74 | 25.45 | 25.63 | 2,907,027 | -0.11(-0.41%) |
Apr 27, 2015 | 25.70 | 25.80 | 25.58 | 25.73 | 2,627,013 | +0.02(+0.09%) |
Apr 24, 2015 | 25.94 | 25.94 | 25.68 | 25.71 | 2,778,301 | -0.24(-0.93%) |
Apr 23, 2015 | 25.80 | 26.10 | 25.67 | 25.95 | 2,563,638 | -0.05(-0.19%) |
Apr 22, 2015 | 25.93 | 26.41 | 25.42 | 26.00 | 4,691,138 | -0.62(-2.32%) |
Apr 21, 2015 | 26.87 | 26.99 | 26.62 | 26.62 | 3,483,692 | -0.13(-0.48%) |
Apr 20, 2015 | 26.72 | 26.87 | 26.71 | 26.75 | 1,927,314 | +0.22(+0.83%) |
Apr 17, 2015 | 26.69 | 26.72 | 26.44 | 26.53 | 1,964,196 | -0.37(-1.36%) |
Apr 16, 2015 | 26.99 | 27.12 | 26.88 | 26.90 | 1,767,307 | -0.21(-0.78%) |
Apr 15, 2015 | 27.03 | 27.23 | 26.96 | 27.11 | 2,080,924 | +0.13(+0.49%) |
Apr 14, 2015 | 26.92 | 27.02 | 26.75 | 26.97 | 1,825,848 | -0.04(-0.14%) |
Apr 13, 2015 | 27.18 | 27.29 | 26.96 | 27.01 | 1,605,738 | -0.24(-0.89%) |
Apr 10, 2015 | 27.14 | 27.26 | 27.07 | 27.25 | 1,178,037 | +0.11(+0.40%) |
Apr 09, 2015 | 27.07 | 27.22 | 26.95 | 27.14 | 1,263,498 | +0.04(+0.15%) |
Apr 08, 2015 | 26.91 | 27.11 | 26.79 | 27.10 | 1,586,126 | +0.17(+0.63%) |
Apr 07, 2015 | 26.92 | 27.02 | 26.86 | 26.93 | 1,832,784 | -0.06(-0.22%) |
Apr 06, 2015 | 26.76 | 27.09 | 26.67 | 26.99 | 2,222,164 | +0.08(+0.29%) |
Apr 02, 2015 | 26.57 | 26.91 | 26.91 | 26.91 | 1,834,266 | +0.24(+0.89%) |
Apr 01, 2015 | 26.85 | 26.91 | 26.47 | 26.68 | 2,917,267 | -0.30(-1.10%) |
Mar 31, 2015 | 26.70 | 27.09 | 26.69 | 26.97 | 2,878,482 | +0.07(+0.27%) |
Mar 30, 2015 | 26.63 | 26.95 | 26.58 | 26.90 | 1,839,288 | +0.52(+1.96%) |
Mar 27, 2015 | 26.33 | 26.44 | 26.22 | 26.38 | 2,794,772 | +0.06(+0.24%) |
Mar 26, 2015 | 26.30 | 26.42 | 25.97 | 26.32 | 4,493,993 | -0.05(-0.19%) |
Mar 25, 2015 | 27.03 | 27.13 | 26.37 | 26.37 | 2,303,948 | -0.68(-2.50%) |
Mar 24, 2015 | 27.34 | 27.43 | 26.98 | 27.05 | 2,292,041 | -0.30(-1.09%) |
Mar 23, 2015 | 27.53 | 27.57 | 27.34 | 27.34 | 2,987,350 | -0.14(-0.52%) |
Mar 20, 2015 | 27.56 | 27.71 | 27.44 | 27.49 | 4,473,586 | +0.04(+0.13%) |
Mar 19, 2015 | 27.50 | 27.58 | 27.40 | 27.45 | 2,508,125 | -0.11(-0.38%) |
Mar 18, 2015 | 26.93 | 27.69 | 26.84 | 27.56 | 2,321,587 | +0.55(+2.03%) |
Mar 17, 2015 | 27.01 | 27.05 | 26.77 | 27.01 | 2,045,674 | -0.14(-0.52%) |
Mar 16, 2015 | 26.65 | 27.16 | 26.60 | 27.15 | 2,488,910 | +0.62(+2.35%) |
Mar 13, 2015 | 26.69 | 26.78 | 26.39 | 26.53 | 1,619,532 | -0.16(-0.58%) |
Mar 12, 2015 | 26.26 | 26.70 | 26.23 | 26.68 | 1,516,955 | +0.46(+1.75%) |
Mar 11, 2015 | 26.26 | 26.32 | 26.14 | 26.22 | 1,751,202 | +0.01(+0.05%) |
Mar 10, 2015 | 26.17 | 26.43 | 26.16 | 26.21 | 2,632,576 | -0.21(-0.78%) |
Mar 09, 2015 | 26.37 | 26.47 | 26.28 | 26.42 | 2,412,147 | +0.03(+0.11%) |
Mar 06, 2015 | 26.66 | 26.81 | 26.33 | 26.39 | 2,774,197 | -0.43(-1.62%) |
Mar 05, 2015 | 26.71 | 26.91 | 26.54 | 26.82 | 2,352,356 | +0.22(+0.82%) |
Mar 04, 2015 | 26.10 | 26.66 | 26.18 | 26.60 | 4,097,196 | +0.42(+1.61%) |
Mar 03, 2015 | 26.05 | 26.20 | 25.97 | 26.18 | 2,104,011 | +0.05(+0.17%) |