Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.57 | 26.65 | 26.11 | 26.51 | 21,372 | -0.06(-0.23%) |
May 28, 2015 | 26.65 | 26.75 | 26.11 | 26.57 | 21,197 | -0.18(-0.67%) |
May 27, 2015 | 26.24 | 26.79 | 25.77 | 26.75 | 24,128 | +0.71(+2.73%) |
May 26, 2015 | 26.16 | 26.19 | 25.75 | 26.04 | 33,689 | -0.16(-0.61%) |
May 22, 2015 | 26.23 | 26.20 | 26.20 | 26.20 | 17,500 | -0.18(-0.68%) |
May 21, 2015 | 26.03 | 26.50 | 26.02 | 26.38 | 25,587 | +0.19(+0.73%) |
May 20, 2015 | 26.17 | 26.24 | 25.76 | 26.19 | 18,819 | +0.14(+0.54%) |
May 19, 2015 | 26.35 | 26.41 | 25.66 | 26.05 | 32,307 | -0.24(-0.91%) |
May 18, 2015 | 25.81 | 26.46 | 25.37 | 26.29 | 65,815 | +0.58(+2.26%) |
May 15, 2015 | 25.34 | 25.76 | 25.20 | 25.71 | 29,027 | +0.41(+1.62%) |
May 14, 2015 | 25.18 | 25.58 | 25.00 | 25.30 | 31,139 | +0.25(+1.00%) |
May 13, 2015 | 25.57 | 25.57 | 24.99 | 25.05 | 38,155 | -0.40(-1.57%) |
May 12, 2015 | 25.69 | 25.69 | 25.04 | 25.45 | 19,167 | -0.20(-0.78%) |
May 11, 2015 | 25.04 | 25.80 | 25.04 | 25.65 | 31,944 | +0.45(+1.79%) |
May 08, 2015 | 26.50 | 26.50 | 25.02 | 25.20 | 55,953 | -1.02(-3.89%) |
May 07, 2015 | 26.35 | 26.46 | 25.96 | 26.22 | 33,448 | -0.21(-0.79%) |
May 06, 2015 | 26.00 | 26.66 | 26.00 | 26.43 | 37,845 | +0.78(+3.04%) |
May 05, 2015 | 25.92 | 26.24 | 25.55 | 25.65 | 53,741 | -0.27(-1.04%) |
May 04, 2015 | 25.46 | 26.14 | 25.46 | 25.92 | 22,377 | +0.55(+2.17%) |
May 01, 2015 | 25.73 | 25.75 | 25.07 | 25.37 | 39,106 | -0.40(-1.55%) |
Apr 30, 2015 | 26.07 | 26.07 | 25.57 | 25.77 | 45,131 | -0.48(-1.83%) |
Apr 29, 2015 | 26.45 | 26.60 | 26.17 | 26.25 | 14,545 | -0.16(-0.61%) |
Apr 28, 2015 | 26.57 | 26.87 | 26.16 | 26.41 | 24,582 | -0.04(-0.15%) |
Apr 27, 2015 | 27.31 | 27.77 | 26.33 | 26.45 | 36,821 | -0.75(-2.76%) |
Apr 24, 2015 | 27.71 | 27.71 | 27.16 | 27.20 | 8,844 | -0.45(-1.63%) |
Apr 23, 2015 | 27.64 | 27.65 | 27.36 | 27.65 | 19,468 | +0.03(+0.11%) |
Apr 22, 2015 | 27.58 | 27.78 | 27.19 | 27.62 | 20,452 | +0.08(+0.29%) |
Apr 21, 2015 | 27.65 | 28.34 | 27.29 | 27.54 | 42,694 | +0.04(+0.15%) |
Apr 20, 2015 | 27.21 | 27.65 | 27.04 | 27.50 | 34,647 | +0.34(+1.25%) |
Apr 17, 2015 | 27.24 | 27.29 | 26.97 | 27.16 | 67,743 | -0.30(-1.09%) |
Apr 16, 2015 | 27.27 | 27.50 | 27.10 | 27.46 | 22,261 | +0.07(+0.26%) |
Apr 15, 2015 | 26.41 | 27.42 | 26.41 | 27.39 | 40,741 | +1.29(+4.94%) |
Apr 14, 2015 | 26.06 | 26.12 | 25.72 | 26.10 | 16,715 | +0.15(+0.58%) |
Apr 13, 2015 | 26.14 | 26.28 | 25.68 | 25.95 | 21,364 | -0.10(-0.38%) |
Apr 10, 2015 | 26.23 | 26.26 | 25.90 | 26.05 | 23,060 | +0.01(+0.04%) |
Apr 09, 2015 | 26.06 | 26.17 | 25.64 | 26.04 | 24,349 | -0.06(-0.23%) |
Apr 08, 2015 | 25.98 | 26.18 | 25.77 | 26.10 | 31,156 | +0.12(+0.46%) |
Apr 07, 2015 | 25.64 | 26.24 | 25.58 | 25.98 | 41,221 | +0.24(+0.93%) |
Apr 06, 2015 | 25.19 | 25.89 | 25.19 | 25.74 | 23,058 | +0.32(+1.26%) |
Apr 02, 2015 | 24.94 | 25.42 | 25.42 | 25.42 | 37,100 | +0.64(+2.58%) |
Apr 01, 2015 | 24.49 | 25.02 | 24.15 | 24.78 | 30,763 | +0.28(+1.14%) |
Mar 31, 2015 | 24.40 | 24.62 | 24.05 | 24.50 | 49,091 | +0.10(+0.41%) |
Mar 30, 2015 | 24.38 | 24.63 | 24.30 | 24.40 | 20,053 | +0.07(+0.29%) |
Mar 27, 2015 | 24.35 | 24.73 | 24.24 | 24.33 | 24,959 | -0.07(-0.29%) |
Mar 26, 2015 | 24.06 | 24.86 | 23.83 | 24.40 | 42,082 | +0.38(+1.58%) |
Mar 25, 2015 | 24.98 | 24.98 | 24.00 | 24.02 | 22,221 | -0.75(-3.03%) |
Mar 24, 2015 | 25.61 | 25.61 | 24.39 | 24.77 | 31,962 | -0.85(-3.32%) |
Mar 23, 2015 | 25.00 | 25.72 | 24.67 | 25.62 | 69,789 | +0.66(+2.64%) |
Mar 20, 2015 | 23.99 | 24.99 | 23.99 | 24.96 | 66,410 | +1.01(+4.22%) |
Mar 19, 2015 | 23.68 | 23.99 | 23.52 | 23.95 | 22,034 | +0.20(+0.84%) |
Mar 18, 2015 | 23.30 | 23.79 | 23.06 | 23.75 | 33,535 | +0.30(+1.28%) |
Mar 17, 2015 | 23.60 | 23.60 | 23.12 | 23.45 | 29,929 | -0.19(-0.80%) |
Mar 16, 2015 | 23.52 | 23.79 | 23.34 | 23.64 | 54,373 | +0.12(+0.51%) |
Mar 13, 2015 | 23.58 | 23.93 | 23.09 | 23.52 | 42,005 | -0.01(-0.04%) |
Mar 12, 2015 | 23.06 | 23.63 | 22.85 | 23.53 | 55,411 | +0.66(+2.89%) |
Mar 11, 2015 | 22.55 | 22.94 | 22.16 | 22.87 | 41,755 | +0.48(+2.14%) |
Mar 10, 2015 | 21.89 | 22.45 | 21.60 | 22.39 | 62,418 | +0.29(+1.31%) |
Mar 09, 2015 | 22.22 | 22.40 | 22.01 | 22.10 | 51,988 | -0.22(-0.99%) |
Mar 06, 2015 | 22.08 | 22.59 | 22.06 | 22.32 | 42,578 | +0.00(+0.00%) |
Mar 05, 2015 | 21.96 | 22.53 | 21.91 | 22.32 | 49,636 | +0.29(+1.32%) |
Mar 04, 2015 | 21.95 | 22.12 | 21.76 | 22.03 | 51,401 | -0.05(-0.23%) |
Mar 03, 2015 | 22.36 | 22.37 | 21.90 | 22.08 | 68,566 | -0.37(-1.65%) |