Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.38 | 26.38 | 26.12 | 26.16 | 12,487 | -0.09(-0.34%) |
May 28, 2015 | 26.34 | 26.38 | 26.25 | 26.25 | 11,913 | -0.06(-0.23%) |
May 27, 2015 | 26.39 | 26.44 | 26.25 | 26.31 | 8,566 | -0.06(-0.23%) |
May 26, 2015 | 26.19 | 26.37 | 26.09 | 26.37 | 9,061 | +0.12(+0.46%) |
May 22, 2015 | 26.01 | 26.25 | 26.25 | 26.25 | 4,800 | +0.10(+0.38%) |
May 21, 2015 | 26.06 | 26.19 | 26.04 | 26.15 | 7,282 | +0.15(+0.58%) |
May 20, 2015 | 26.03 | 26.05 | 25.94 | 26.00 | 9,110 | +0.01(+0.04%) |
May 19, 2015 | 25.90 | 26.05 | 25.86 | 25.99 | 18,874 | +0.06(+0.23%) |
May 18, 2015 | 25.93 | 25.97 | 25.89 | 25.93 | 12,378 | +0.00(+0.00%) |
May 15, 2015 | 26.04 | 26.04 | 25.89 | 25.93 | 40,255 | -0.14(-0.54%) |
May 14, 2015 | 26.05 | 26.25 | 25.84 | 26.07 | 12,489 | +0.08(+0.31%) |
May 13, 2015 | 25.89 | 26.05 | 25.70 | 25.99 | 21,665 | -0.10(-0.38%) |
May 12, 2015 | 26.13 | 26.14 | 25.89 | 26.09 | 30,299 | -0.06(-0.23%) |
May 11, 2015 | 26.27 | 26.28 | 26.00 | 26.15 | 20,897 | -0.13(-0.49%) |
May 08, 2015 | 26.21 | 26.61 | 26.21 | 26.28 | 16,903 | +0.23(+0.88%) |
May 07, 2015 | 26.04 | 26.50 | 26.04 | 26.05 | 9,618 | +0.01(+0.04%) |
May 06, 2015 | 26.70 | 26.70 | 26.01 | 26.04 | 29,254 | -0.63(-2.36%) |
May 05, 2015 | 26.63 | 26.68 | 26.60 | 26.67 | 6,028 | +0.00(+0.00%) |
May 04, 2015 | 26.61 | 26.72 | 26.59 | 26.67 | 10,622 | -0.01(-0.04%) |
May 01, 2015 | 26.63 | 26.75 | 26.58 | 26.68 | 7,787 | +0.05(+0.19%) |
Apr 30, 2015 | 26.81 | 26.81 | 26.63 | 26.63 | 9,345 | -0.16(-0.60%) |
Apr 29, 2015 | 26.80 | 26.84 | 26.74 | 26.79 | 5,139 | -0.02(-0.07%) |
Apr 28, 2015 | 26.75 | 26.83 | 26.70 | 26.81 | 17,299 | +0.07(+0.26%) |
Apr 27, 2015 | 26.73 | 26.81 | 26.73 | 26.74 | 8,261 | -0.04(-0.15%) |
Apr 24, 2015 | 26.73 | 26.79 | 26.73 | 26.78 | 5,463 | +0.04(+0.15%) |
Apr 23, 2015 | 26.72 | 26.83 | 26.70 | 26.74 | 14,275 | +0.11(+0.41%) |
Apr 22, 2015 | 26.65 | 26.75 | 26.57 | 26.63 | 15,439 | +0.04(+0.16%) |
Apr 21, 2015 | 26.65 | 26.65 | 26.59 | 26.59 | 8,023 | -0.05(-0.19%) |
Apr 20, 2015 | 26.75 | 26.75 | 26.64 | 26.64 | 9,758 | -0.01(-0.04%) |
Apr 17, 2015 | 26.94 | 26.94 | 26.64 | 26.65 | 37,523 | -0.22(-0.82%) |
Apr 16, 2015 | 26.95 | 26.95 | 26.79 | 26.87 | 8,180 | -0.12(-0.44%) |
Apr 15, 2015 | 26.88 | 26.99 | 26.73 | 26.99 | 12,844 | +0.15(+0.57%) |
Apr 14, 2015 | 26.95 | 27.06 | 26.80 | 26.84 | 23,507 | -0.01(-0.05%) |
Apr 13, 2015 | 26.99 | 26.99 | 26.71 | 26.85 | 9,620 | -0.08(-0.30%) |
Apr 10, 2015 | 27.10 | 27.10 | 26.82 | 26.93 | 9,193 | -0.07(-0.24%) |
Apr 09, 2015 | 26.94 | 27.10 | 26.87 | 27.00 | 15,827 | +0.13(+0.47%) |
Apr 08, 2015 | 26.85 | 26.93 | 26.76 | 26.87 | 12,984 | +0.10(+0.37%) |
Apr 07, 2015 | 26.69 | 26.77 | 26.57 | 26.77 | 21,420 | +0.08(+0.31%) |
Apr 06, 2015 | 26.70 | 26.71 | 26.66 | 26.69 | 5,738 | +0.00(+0.00%) |
Apr 02, 2015 | 26.61 | 26.69 | 26.69 | 26.69 | 5,800 | +0.00(+0.00%) |
Apr 01, 2015 | 26.64 | 26.73 | 26.59 | 26.69 | 9,228 | +0.03(+0.11%) |
Mar 31, 2015 | 26.66 | 26.82 | 26.64 | 26.66 | 20,330 | -0.29(-1.08%) |
Mar 30, 2015 | 26.80 | 26.96 | 26.72 | 26.95 | 10,275 | +0.19(+0.71%) |
Mar 27, 2015 | 26.78 | 26.78 | 26.71 | 26.76 | 5,380 | +0.07(+0.26%) |
Mar 26, 2015 | 26.68 | 26.71 | 26.49 | 26.69 | 14,982 | -0.02(-0.07%) |
Mar 25, 2015 | 26.75 | 26.88 | 26.71 | 26.71 | 18,286 | -0.14(-0.52%) |
Mar 24, 2015 | 26.81 | 26.89 | 26.67 | 26.85 | 14,759 | +0.00(+0.00%) |
Mar 23, 2015 | 26.88 | 26.88 | 26.76 | 26.85 | 9,980 | +0.04(+0.16%) |
Mar 20, 2015 | 26.70 | 26.94 | 26.70 | 26.81 | 16,247 | +0.11(+0.40%) |
Mar 19, 2015 | 26.77 | 26.84 | 26.57 | 26.70 | 13,982 | -0.14(-0.52%) |
Mar 18, 2015 | 26.78 | 26.91 | 26.60 | 26.84 | 11,627 | +0.11(+0.41%) |
Mar 17, 2015 | 26.65 | 26.77 | 26.57 | 26.73 | 13,697 | -0.05(-0.19%) |
Mar 16, 2015 | 26.52 | 26.90 | 26.52 | 26.78 | 11,443 | +0.13(+0.49%) |
Mar 13, 2015 | 26.61 | 26.76 | 26.48 | 26.65 | 14,024 | -0.05(-0.19%) |
Mar 12, 2015 | 26.70 | 26.80 | 26.62 | 26.70 | 12,237 | +0.01(+0.04%) |
Mar 11, 2015 | 26.99 | 27.08 | 26.61 | 26.69 | 17,479 | -0.23(-0.85%) |
Mar 10, 2015 | 26.61 | 27.03 | 26.41 | 26.92 | 20,399 | +0.34(+1.28%) |
Mar 09, 2015 | 26.59 | 26.69 | 26.39 | 26.58 | 12,610 | +0.04(+0.15%) |
Mar 06, 2015 | 27.09 | 27.09 | 26.45 | 26.54 | 11,705 | -0.60(-2.21%) |
Mar 05, 2015 | 27.00 | 27.14 | 26.85 | 27.14 | 11,957 | +0.08(+0.30%) |
Mar 04, 2015 | 26.98 | 27.14 | 26.91 | 27.06 | 23,602 | +0.05(+0.19%) |
Mar 03, 2015 | 26.83 | 27.01 | 26.76 | 27.01 | 12,483 | +0.15(+0.56%) |