Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.23 | 26.28 | 26.06 | 26.06 | 31,628 | -0.23(-0.87%) |
May 28, 2015 | 26.25 | 26.29 | 26.21 | 26.29 | 20,452 | +0.02(+0.08%) |
May 27, 2015 | 26.13 | 26.29 | 26.13 | 26.27 | 15,872 | +0.07(+0.27%) |
May 26, 2015 | 26.19 | 26.20 | 26.12 | 26.20 | 11,670 | +0.02(+0.08%) |
May 22, 2015 | 26.18 | 26.18 | 26.18 | 0 | +0.02(+0.08%) | |
May 21, 2015 | 26.08 | 26.19 | 26.08 | 26.16 | 31,650 | +0.08(+0.31%) |
May 20, 2015 | 26.08 | 26.14 | 26.08 | 26.08 | 11,513 | -0.00(-0.01%) |
May 19, 2015 | 26.08 | 26.18 | 26.02 | 26.08 | 21,769 | -0.05(-0.18%) |
May 18, 2015 | 26.11 | 26.14 | 26.03 | 26.13 | 15,668 | +0.05(+0.19%) |
May 15, 2015 | 26.17 | 26.21 | 26.06 | 26.08 | 17,330 | -0.12(-0.46%) |
May 14, 2015 | 26.09 | 26.39 | 26.09 | 26.20 | 40,210 | +0.10(+0.38%) |
May 13, 2015 | 25.93 | 26.13 | 25.93 | 26.10 | 41,161 | +0.18(+0.69%) |
May 12, 2015 | 25.65 | 25.99 | 25.65 | 25.92 | 56,323 | +0.27(+1.05%) |
May 11, 2015 | 25.97 | 26.02 | 25.64 | 25.65 | 34,325 | -0.35(-1.35%) |
May 08, 2015 | 25.96 | 26.11 | 25.90 | 26.00 | 35,801 | +0.28(+1.09%) |
May 07, 2015 | 25.43 | 25.78 | 25.43 | 25.72 | 62,673 | +0.39(+1.54%) |
May 06, 2015 | 25.79 | 25.79 | 25.33 | 25.33 | 80,570 | -0.45(-1.75%) |
May 05, 2015 | 25.83 | 25.85 | 25.71 | 25.78 | 42,362 | -0.08(-0.31%) |
May 04, 2015 | 25.90 | 25.96 | 25.85 | 25.86 | 65,570 | +0.07(+0.27%) |
May 01, 2015 | 26.16 | 26.32 | 25.79 | 25.79 | 338,713 | -0.45(-1.71%) |
Apr 30, 2015 | 26.33 | 26.34 | 26.20 | 26.24 | 17,492 | -0.04(-0.15%) |
Apr 29, 2015 | 26.05 | 26.37 | 26.05 | 26.28 | 65,149 | +0.00(+0.00%) |
Apr 28, 2015 | 26.20 | 26.37 | 26.20 | 26.28 | 26,546 | +0.03(+0.11%) |
Apr 27, 2015 | 26.30 | 26.39 | 26.15 | 26.25 | 28,534 | -0.10(-0.38%) |
Apr 24, 2015 | 26.44 | 26.47 | 26.33 | 26.35 | 17,841 | -0.13(-0.49%) |
Apr 23, 2015 | 26.50 | 26.50 | 26.42 | 26.48 | 17,801 | -0.01(-0.04%) |
Apr 22, 2015 | 26.43 | 26.50 | 26.40 | 26.49 | 19,948 | +0.02(+0.08%) |
Apr 21, 2015 | 26.19 | 26.47 | 26.19 | 26.47 | 33,051 | +0.24(+0.91%) |
Apr 20, 2015 | 26.25 | 26.32 | 26.23 | 26.23 | 62,278 | -0.06(-0.23%) |
Apr 17, 2015 | 26.40 | 26.41 | 26.25 | 26.29 | 102,039 | -0.11(-0.42%) |
Apr 16, 2015 | 26.30 | 26.47 | 26.30 | 26.40 | 55,416 | +0.01(+0.04%) |
Apr 15, 2015 | 26.10 | 26.43 | 26.08 | 26.39 | 72,130 | +0.26(+1.00%) |
Apr 14, 2015 | 26.14 | 26.20 | 26.09 | 26.13 | 27,116 | +0.05(+0.19%) |
Apr 13, 2015 | 26.20 | 26.28 | 26.07 | 26.08 | 39,680 | -0.12(-0.46%) |
Apr 10, 2015 | 26.39 | 26.39 | 26.19 | 26.20 | 21,057 | -0.16(-0.61%) |
Apr 09, 2015 | 26.32 | 26.44 | 26.32 | 26.36 | 16,712 | +0.02(+0.08%) |
Apr 08, 2015 | 26.39 | 26.41 | 26.19 | 26.34 | 36,125 | -0.01(-0.04%) |
Apr 07, 2015 | 26.38 | 26.38 | 26.33 | 26.35 | 17,376 | +0.00(+0.00%) |
Apr 06, 2015 | 26.48 | 26.48 | 26.34 | 26.35 | 26,363 | -0.06(-0.24%) |
Apr 02, 2015 | 26.41 | 26.41 | 26.41 | 0 | +0.07(+0.25%) | |
Apr 01, 2015 | 26.30 | 26.43 | 26.30 | 26.35 | 23,158 | +0.03(+0.11%) |
Mar 31, 2015 | 26.31 | 26.50 | 26.31 | 26.32 | 24,927 | -0.02(-0.08%) |
Mar 30, 2015 | 26.27 | 26.36 | 26.22 | 26.34 | 29,087 | +0.08(+0.30%) |
Mar 27, 2015 | 26.19 | 26.28 | 26.16 | 26.26 | 17,755 | -0.37(-1.39%) |
Mar 26, 2015 | 26.53 | 26.63 | 26.50 | 26.63 | 35,068 | +0.05(+0.19%) |
Mar 25, 2015 | 26.55 | 26.59 | 26.53 | 26.58 | 19,444 | +0.09(+0.34%) |
Mar 24, 2015 | 26.53 | 26.58 | 26.37 | 26.49 | 32,829 | -0.07(-0.26%) |
Mar 23, 2015 | 26.53 | 26.62 | 26.51 | 26.56 | 21,509 | +0.09(+0.34%) |
Mar 20, 2015 | 26.34 | 26.56 | 26.32 | 26.47 | 41,952 | +0.17(+0.65%) |
Mar 19, 2015 | 26.23 | 26.32 | 26.20 | 26.30 | 24,240 | +0.07(+0.27%) |
Mar 18, 2015 | 26.15 | 26.30 | 26.09 | 26.23 | 24,452 | +0.11(+0.42%) |
Mar 17, 2015 | 26.21 | 26.22 | 26.08 | 26.12 | 26,300 | -0.13(-0.50%) |
Mar 16, 2015 | 26.31 | 26.35 | 26.25 | 26.25 | 16,316 | -0.03(-0.11%) |
Mar 13, 2015 | 26.39 | 26.39 | 26.23 | 26.28 | 22,110 | -0.02(-0.08%) |
Mar 12, 2015 | 26.35 | 26.36 | 26.21 | 26.30 | 23,254 | -0.07(-0.27%) |
Mar 11, 2015 | 26.26 | 26.45 | 26.26 | 26.37 | 13,516 | +0.01(+0.04%) |
Mar 10, 2015 | 26.25 | 26.39 | 26.11 | 26.36 | 16,201 | +0.18(+0.69%) |
Mar 09, 2015 | 26.13 | 26.18 | 26.04 | 26.18 | 21,433 | +0.02(+0.08%) |
Mar 06, 2015 | 26.48 | 26.56 | 26.11 | 26.16 | 25,067 | -0.47(-1.76%) |
Mar 05, 2015 | 26.56 | 26.65 | 26.56 | 26.63 | 16,987 | +0.02(+0.07%) |
Mar 04, 2015 | 26.47 | 26.63 | 26.45 | 26.61 | 29,778 | +0.13(+0.49%) |
Mar 03, 2015 | 26.38 | 26.50 | 26.38 | 26.48 | 26,460 | +0.07(+0.27%) |