Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.45 | 26.50 | 26.30 | 26.39 | 83,861 | +0.21(+0.80%) |
May 28, 2015 | 26.01 | 26.24 | 26.01 | 26.18 | 47,825 | -0.91(-3.36%) |
May 27, 2015 | 27.24 | 27.24 | 26.97 | 27.09 | 75,966 | -0.23(-0.82%) |
May 26, 2015 | 27.20 | 27.65 | 27.20 | 27.32 | 99,364 | +0.41(+1.51%) |
May 22, 2015 | 26.91 | 26.91 | 26.91 | 0 | +0.37(+1.39%) | |
May 21, 2015 | 26.54 | 26.60 | 26.48 | 26.54 | 100,013 | -0.03(-0.11%) |
May 20, 2015 | 26.60 | 26.63 | 26.37 | 26.57 | 93,225 | -0.31(-1.15%) |
May 19, 2015 | 26.81 | 26.97 | 26.80 | 26.88 | 41,442 | -0.33(-1.21%) |
May 18, 2015 | 27.14 | 27.22 | 26.98 | 27.21 | 594,121 | +0.08(+0.29%) |
May 15, 2015 | 27.00 | 27.17 | 26.99 | 27.13 | 682,194 | +0.94(+3.59%) |
May 14, 2015 | 26.16 | 26.21 | 26.05 | 26.19 | 78,265 | +0.04(+0.15%) |
May 13, 2015 | 26.03 | 26.19 | 26.03 | 26.15 | 599,232 | -0.18(-0.68%) |
May 12, 2015 | 26.08 | 26.34 | 25.97 | 26.33 | 75,480 | -0.12(-0.45%) |
May 11, 2015 | 26.76 | 26.76 | 26.37 | 26.45 | 65,426 | -0.06(-0.23%) |
May 08, 2015 | 26.57 | 26.58 | 26.49 | 26.51 | 83,822 | -0.27(-1.01%) |
May 07, 2015 | 26.44 | 26.79 | 26.44 | 26.78 | 73,585 | +0.35(+1.32%) |
May 06, 2015 | 26.40 | 26.61 | 26.33 | 26.43 | 157,940 | +0.37(+1.42%) |
May 05, 2015 | 26.19 | 26.25 | 26.04 | 26.06 | 880,461 | -0.59(-2.21%) |
May 04, 2015 | 26.49 | 26.69 | 26.43 | 26.65 | 72,174 | -0.30(-1.11%) |
May 01, 2015 | 26.67 | 26.95 | 26.67 | 26.95 | 55,031 | +0.24(+0.90%) |
Apr 30, 2015 | 26.74 | 26.89 | 26.65 | 26.71 | 65,189 | -0.08(-0.30%) |
Apr 29, 2015 | 26.60 | 26.82 | 26.60 | 26.79 | 59,518 | -0.39(-1.43%) |
Apr 28, 2015 | 27.02 | 27.18 | 27.00 | 27.18 | 86,560 | +0.17(+0.63%) |
Apr 27, 2015 | 27.04 | 27.05 | 26.88 | 27.01 | 104,261 | +0.19(+0.71%) |
Apr 24, 2015 | 26.98 | 26.98 | 26.81 | 26.82 | 94,422 | -0.16(-0.59%) |
Apr 23, 2015 | 26.94 | 27.04 | 26.91 | 26.98 | 64,426 | +0.48(+1.83%) |
Apr 22, 2015 | 26.38 | 26.54 | 26.38 | 26.50 | 74,722 | -0.27(-1.03%) |
Apr 21, 2015 | 26.88 | 26.88 | 26.73 | 26.77 | 58,602 | -0.35(-1.29%) |
Apr 20, 2015 | 27.17 | 27.17 | 26.87 | 27.12 | 63,493 | +0.16(+0.59%) |
Apr 17, 2015 | 26.77 | 27.00 | 26.30 | 26.96 | 227,785 | -0.07(-0.26%) |
Apr 16, 2015 | 27.02 | 27.15 | 26.81 | 27.03 | 68,063 | +0.01(+0.04%) |
Apr 15, 2015 | 27.30 | 27.30 | 26.95 | 27.02 | 180,167 | -0.28(-1.03%) |
Apr 14, 2015 | 27.62 | 27.62 | 27.30 | 27.30 | 274,091 | -0.43(-1.55%) |
Apr 13, 2015 | 27.50 | 27.93 | 27.50 | 27.73 | 58,056 | -0.05(-0.20%) |
Apr 10, 2015 | 27.85 | 27.91 | 27.60 | 27.79 | 408,914 | -0.84(-2.95%) |
Apr 09, 2015 | 27.78 | 29.15 | 27.78 | 28.63 | 191,877 | +1.30(+4.76%) |
Apr 08, 2015 | 26.74 | 27.36 | 26.50 | 27.33 | 122,437 | +1.22(+4.67%) |
Apr 07, 2015 | 25.92 | 26.16 | 25.90 | 26.11 | 105,731 | -0.04(-0.15%) |
Apr 06, 2015 | 25.51 | 26.15 | 25.51 | 26.15 | 67,279 | +0.48(+1.87%) |
Apr 02, 2015 | 25.67 | 25.67 | 25.67 | 0 | +0.25(+0.98%) | |
Apr 01, 2015 | 25.60 | 25.60 | 25.21 | 25.42 | 52,039 | +0.22(+0.87%) |
Mar 31, 2015 | 25.25 | 25.32 | 25.13 | 25.20 | 102,269 | -0.41(-1.60%) |
Mar 30, 2015 | 25.38 | 25.61 | 25.04 | 25.61 | 71,034 | +0.29(+1.17%) |
Mar 27, 2015 | 25.22 | 25.38 | 25.14 | 25.32 | 113,389 | +0.02(+0.06%) |
Mar 26, 2015 | 25.13 | 25.31 | 25.13 | 25.30 | 54,396 | +0.26(+1.04%) |
Mar 25, 2015 | 25.19 | 25.33 | 25.00 | 25.04 | 107,219 | +0.23(+0.93%) |
Mar 24, 2015 | 24.77 | 24.88 | 24.73 | 24.81 | 149,195 | -0.09(-0.36%) |
Mar 23, 2015 | 24.66 | 24.91 | 24.66 | 24.90 | 54,167 | -0.09(-0.36%) |
Mar 20, 2015 | 24.87 | 25.02 | 24.79 | 24.99 | 84,576 | +0.20(+0.81%) |
Mar 19, 2015 | 24.71 | 24.85 | 24.70 | 24.79 | 65,032 | +0.52(+2.16%) |
Mar 18, 2015 | 24.06 | 24.44 | 23.94 | 24.27 | 82,154 | +0.05(+0.23%) |
Mar 17, 2015 | 24.14 | 24.21 | 23.94 | 24.21 | 80,015 | -0.42(-1.71%) |
Mar 16, 2015 | 24.34 | 24.65 | 24.34 | 24.63 | 126,601 | +0.67(+2.80%) |
Mar 13, 2015 | 24.19 | 24.19 | 23.84 | 23.96 | 109,638 | -0.54(-2.20%) |
Mar 12, 2015 | 24.40 | 24.51 | 24.38 | 24.50 | 92,091 | +0.16(+0.66%) |
Mar 11, 2015 | 24.23 | 24.37 | 24.15 | 24.34 | 218,444 | +0.14(+0.58%) |
Mar 10, 2015 | 24.32 | 24.32 | 24.17 | 24.20 | 69,030 | -0.83(-3.32%) |
Mar 09, 2015 | 24.85 | 25.04 | 24.85 | 25.03 | 52,221 | +0.19(+0.76%) |
Mar 06, 2015 | 24.79 | 24.97 | 24.77 | 24.84 | 65,587 | +0.16(+0.67%) |
Mar 05, 2015 | 24.56 | 24.69 | 24.52 | 24.68 | 97,392 | -0.47(-1.89%) |
Mar 04, 2015 | 25.18 | 24.92 | 25.15 | 92,013 | +0.30(+1.21%) | |
Mar 03, 2015 | 24.77 | 24.89 | 24.77 | 24.85 | 141,401 | +0.29(+1.18%) |