Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.15 | 26.15 | 25.69 | 25.81 | 35,217 | -0.38(-1.45%) |
May 28, 2015 | 26.19 | 26.29 | 25.88 | 26.19 | 34,681 | +0.04(+0.15%) |
May 27, 2015 | 25.66 | 26.19 | 25.66 | 26.15 | 36,547 | +0.66(+2.59%) |
May 26, 2015 | 25.85 | 25.85 | 25.41 | 25.49 | 31,145 | -0.57(-2.19%) |
May 22, 2015 | 26.06 | 26.06 | 26.06 | 0 | -0.35(-1.33%) | |
May 21, 2015 | 26.29 | 26.43 | 26.29 | 26.41 | 31,645 | +0.08(+0.30%) |
May 20, 2015 | 26.18 | 26.40 | 26.14 | 26.33 | 39,197 | -0.03(-0.09%) |
May 19, 2015 | 26.35 | 26.46 | 26.32 | 26.36 | 20,080 | +0.07(+0.29%) |
May 18, 2015 | 26.20 | 26.36 | 26.14 | 26.28 | 13,615 | -0.14(-0.53%) |
May 15, 2015 | 26.40 | 26.45 | 26.19 | 26.42 | 35,338 | -0.11(-0.41%) |
May 14, 2015 | 26.34 | 26.53 | 26.25 | 26.53 | 18,376 | +0.61(+2.35%) |
May 13, 2015 | 26.13 | 26.27 | 25.88 | 25.92 | 110,662 | -0.46(-1.74%) |
May 12, 2015 | 25.80 | 26.46 | 25.80 | 26.38 | 30,949 | -0.09(-0.34%) |
May 11, 2015 | 26.58 | 26.59 | 26.38 | 26.47 | 47,149 | -0.56(-2.07%) |
May 08, 2015 | 26.79 | 27.12 | 26.79 | 27.03 | 40,401 | +0.81(+3.09%) |
May 07, 2015 | 26.21 | 26.27 | 26.14 | 26.22 | 38,774 | -0.19(-0.70%) |
May 06, 2015 | 26.28 | 26.55 | 26.28 | 26.41 | 20,495 | +0.46(+1.75%) |
May 05, 2015 | 26.34 | 26.34 | 25.90 | 25.95 | 18,097 | -0.50(-1.89%) |
May 04, 2015 | 26.55 | 26.61 | 26.40 | 26.45 | 24,648 | +0.16(+0.61%) |
May 01, 2015 | 26.21 | 26.29 | 26.10 | 26.29 | 28,782 | +0.19(+0.73%) |
Apr 30, 2015 | 25.86 | 26.25 | 25.86 | 26.10 | 28,866 | +0.23(+0.89%) |
Apr 29, 2015 | 26.04 | 26.05 | 25.73 | 25.87 | 52,013 | -0.33(-1.26%) |
Apr 28, 2015 | 26.04 | 26.21 | 25.98 | 26.20 | 43,712 | -0.16(-0.61%) |
Apr 27, 2015 | 26.31 | 26.46 | 26.23 | 26.36 | 30,468 | +0.46(+1.78%) |
Apr 24, 2015 | 25.77 | 25.96 | 25.63 | 25.90 | 26,688 | -0.46(-1.75%) |
Apr 23, 2015 | 25.91 | 26.41 | 25.89 | 26.36 | 35,936 | -0.05(-0.17%) |
Apr 22, 2015 | 26.31 | 26.41 | 26.12 | 26.41 | 31,044 | -0.04(-0.13%) |
Apr 21, 2015 | 26.27 | 26.50 | 26.27 | 26.44 | 38,237 | +0.49(+1.89%) |
Apr 20, 2015 | 25.88 | 26.03 | 25.87 | 25.95 | 27,132 | +0.05(+0.19%) |
Apr 17, 2015 | 25.84 | 26.03 | 25.70 | 25.90 | 187,419 | -0.24(-0.92%) |
Apr 16, 2015 | 25.94 | 26.23 | 25.89 | 26.14 | 49,351 | -0.02(-0.08%) |
Apr 15, 2015 | 26.16 | 26.20 | 25.95 | 26.16 | 33,997 | +0.16(+0.62%) |
Apr 14, 2015 | 25.94 | 26.03 | 25.87 | 26.00 | 49,365 | +0.27(+1.05%) |
Apr 13, 2015 | 25.90 | 25.95 | 25.68 | 25.73 | 50,420 | -0.27(-1.04%) |
Apr 10, 2015 | 25.86 | 26.02 | 25.86 | 26.00 | 19,842 | -0.13(-0.50%) |
Apr 09, 2015 | 26.09 | 26.15 | 26.04 | 26.13 | 39,441 | +0.09(+0.35%) |
Apr 08, 2015 | 26.29 | 26.29 | 25.91 | 26.04 | 29,817 | -0.22(-0.84%) |
Apr 07, 2015 | 26.44 | 26.47 | 26.22 | 26.26 | 59,754 | -0.18(-0.68%) |
Apr 06, 2015 | 26.54 | 26.55 | 26.25 | 26.44 | 45,443 | +0.32(+1.23%) |
Apr 02, 2015 | 26.12 | 26.12 | 26.12 | 0 | +0.25(+0.95%) | |
Apr 01, 2015 | 26.09 | 26.14 | 25.84 | 25.88 | 19,634 | +0.18(+0.70%) |
Mar 31, 2015 | 25.77 | 25.94 | 25.61 | 25.70 | 61,011 | -0.59(-2.23%) |
Mar 30, 2015 | 26.30 | 26.40 | 26.18 | 26.28 | 37,625 | +0.06(+0.23%) |
Mar 27, 2015 | 26.05 | 26.28 | 26.01 | 26.22 | 36,303 | +0.15(+0.58%) |
Mar 26, 2015 | 26.06 | 26.16 | 25.90 | 26.07 | 58,209 | -0.29(-1.10%) |
Mar 25, 2015 | 26.53 | 26.63 | 26.28 | 26.36 | 31,422 | -0.21(-0.79%) |
Mar 24, 2015 | 26.51 | 26.62 | 26.48 | 26.57 | 51,567 | +0.16(+0.61%) |
Mar 23, 2015 | 26.32 | 26.41 | 26.25 | 26.41 | 16,224 | +0.09(+0.34%) |
Mar 20, 2015 | 26.20 | 26.50 | 26.18 | 26.32 | 40,355 | +0.48(+1.86%) |
Mar 19, 2015 | 25.96 | 26.01 | 25.75 | 25.84 | 43,256 | -0.62(-2.36%) |
Mar 18, 2015 | 25.92 | 26.53 | 25.90 | 26.46 | 42,962 | +0.54(+2.10%) |
Mar 17, 2015 | 25.85 | 25.94 | 25.79 | 25.92 | 33,040 | +0.03(+0.12%) |
Mar 16, 2015 | 25.89 | 25.93 | 25.78 | 25.89 | 36,781 | +0.65(+2.58%) |
Mar 13, 2015 | 25.38 | 25.38 | 25.12 | 25.24 | 224,772 | -0.39(-1.52%) |
Mar 12, 2015 | 25.64 | 25.66 | 25.52 | 25.63 | 32,594 | +0.14(+0.57%) |
Mar 11, 2015 | 25.45 | 25.62 | 25.38 | 25.48 | 33,250 | +0.31(+1.23%) |
Mar 10, 2015 | 25.40 | 25.45 | 25.13 | 25.18 | 34,625 | -0.59(-2.27%) |
Mar 09, 2015 | 25.75 | 25.79 | 25.62 | 25.76 | 19,211 | +0.10(+0.39%) |
Mar 06, 2015 | 25.70 | 25.80 | 25.59 | 25.66 | 24,743 | -0.51(-1.95%) |
Mar 05, 2015 | 26.10 | 26.23 | 26.10 | 26.17 | 23,788 | +0.05(+0.19%) |
Mar 04, 2015 | 26.14 | 25.85 | 26.12 | 55,099 | +0.01(+0.04%) | |
Mar 03, 2015 | 26.23 | 26.30 | 26.08 | 26.11 | 101,416 | -0.24(-0.91%) |