Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.01 | 26.50 | 25.97 | 26.15 | 635,048 | -0.03(-0.10%) |
May 28, 2015 | 26.19 | 26.29 | 25.85 | 26.18 | 267,775 | -0.13(-0.48%) |
May 27, 2015 | 25.81 | 26.69 | 25.81 | 26.31 | 553,297 | +0.49(+1.88%) |
May 26, 2015 | 26.07 | 26.17 | 25.74 | 25.82 | 297,251 | -0.24(-0.93%) |
May 22, 2015 | 26.25 | 26.06 | 26.06 | 26.06 | 306,903 | -0.22(-0.82%) |
May 21, 2015 | 26.59 | 26.72 | 26.02 | 26.28 | 312,225 | -0.36(-1.35%) |
May 20, 2015 | 26.61 | 26.83 | 26.35 | 26.64 | 267,543 | +0.07(+0.27%) |
May 19, 2015 | 26.77 | 26.83 | 26.35 | 26.57 | 223,842 | -0.17(-0.64%) |
May 18, 2015 | 26.68 | 26.96 | 26.53 | 26.74 | 251,000 | +0.12(+0.44%) |
May 15, 2015 | 26.93 | 27.27 | 26.58 | 26.62 | 354,816 | -0.28(-1.04%) |
May 14, 2015 | 27.14 | 27.75 | 26.59 | 26.90 | 1,220,171 | -0.16(-0.60%) |
May 13, 2015 | 26.79 | 27.25 | 26.79 | 27.06 | 501,289 | +0.25(+0.94%) |
May 12, 2015 | 25.71 | 27.19 | 24.70 | 26.81 | 947,852 | +2.07(+8.37%) |
May 11, 2015 | 24.80 | 25.07 | 24.65 | 24.74 | 376,556 | -0.02(-0.07%) |
May 08, 2015 | 24.97 | 25.19 | 24.71 | 24.76 | 410,710 | +0.00(+0.00%) |
May 07, 2015 | 24.03 | 24.96 | 24.03 | 24.76 | 212,289 | +0.68(+2.84%) |
May 06, 2015 | 24.14 | 24.25 | 23.71 | 24.07 | 334,679 | -0.07(-0.30%) |
May 05, 2015 | 25.51 | 25.75 | 23.97 | 24.15 | 357,552 | -1.48(-5.76%) |
May 04, 2015 | 25.15 | 25.80 | 25.14 | 25.62 | 433,452 | +0.47(+1.86%) |
May 01, 2015 | 25.24 | 25.40 | 24.94 | 25.15 | 169,993 | -0.06(-0.25%) |
Apr 30, 2015 | 25.73 | 25.96 | 25.11 | 25.22 | 320,851 | -0.68(-2.61%) |
Apr 29, 2015 | 26.04 | 26.25 | 25.57 | 25.89 | 514,816 | -0.18(-0.69%) |
Apr 28, 2015 | 25.58 | 26.22 | 25.58 | 26.07 | 245,942 | +0.42(+1.65%) |
Apr 27, 2015 | 26.11 | 26.18 | 25.38 | 25.65 | 333,622 | -0.33(-1.28%) |
Apr 24, 2015 | 26.01 | 26.25 | 25.86 | 25.98 | 266,806 | +0.06(+0.24%) |
Apr 23, 2015 | 25.61 | 26.12 | 25.44 | 25.92 | 207,370 | +0.20(+0.77%) |
Apr 22, 2015 | 25.24 | 25.75 | 25.24 | 25.72 | 168,476 | +0.48(+1.89%) |
Apr 21, 2015 | 25.90 | 26.48 | 25.24 | 25.24 | 306,804 | -0.64(-2.47%) |
Apr 20, 2015 | 26.10 | 26.29 | 25.69 | 25.88 | 122,769 | -0.14(-0.52%) |
Apr 17, 2015 | 26.16 | 26.50 | 25.87 | 26.02 | 368,268 | -0.33(-1.26%) |
Apr 16, 2015 | 26.96 | 26.96 | 26.34 | 26.35 | 709,786 | -0.54(-2.01%) |
Apr 15, 2015 | 26.62 | 27.45 | 26.61 | 26.89 | 284,628 | +0.41(+1.53%) |
Apr 14, 2015 | 25.81 | 26.51 | 25.52 | 26.49 | 339,219 | +0.68(+2.65%) |
Apr 13, 2015 | 25.60 | 26.02 | 25.60 | 25.80 | 503,967 | +0.00(+0.00%) |
Apr 10, 2015 | 25.96 | 25.97 | 25.33 | 25.80 | 159,468 | -0.18(-0.69%) |
Apr 09, 2015 | 25.87 | 26.12 | 25.23 | 25.98 | 260,310 | +0.14(+0.56%) |
Apr 08, 2015 | 25.45 | 26.13 | 25.29 | 25.84 | 558,396 | +0.39(+1.52%) |
Apr 07, 2015 | 26.17 | 26.46 | 25.41 | 25.45 | 387,162 | -0.77(-2.92%) |
Apr 06, 2015 | 26.14 | 26.48 | 26.14 | 26.22 | 258,542 | +0.07(+0.28%) |
Apr 02, 2015 | 26.21 | 26.14 | 26.14 | 26.14 | 364,975 | +0.02(+0.07%) |
Apr 01, 2015 | 27.02 | 27.02 | 26.03 | 26.13 | 325,320 | -0.84(-3.11%) |
Mar 31, 2015 | 26.61 | 27.02 | 26.56 | 26.96 | 222,985 | +0.28(+1.05%) |
Mar 30, 2015 | 26.21 | 26.78 | 26.21 | 26.68 | 240,854 | +0.48(+1.82%) |
Mar 27, 2015 | 25.89 | 26.23 | 25.59 | 26.21 | 453,902 | +0.41(+1.61%) |
Mar 26, 2015 | 26.04 | 26.11 | 25.22 | 25.79 | 568,213 | -0.32(-1.24%) |
Mar 25, 2015 | 26.13 | 26.27 | 26.06 | 26.12 | 336,614 | -0.04(-0.14%) |
Mar 24, 2015 | 26.04 | 26.33 | 25.89 | 26.15 | 214,482 | +0.14(+0.52%) |
Mar 23, 2015 | 26.01 | 26.21 | 25.78 | 26.02 | 244,353 | +0.01(+0.03%) |
Mar 20, 2015 | 26.05 | 26.12 | 25.55 | 26.01 | 903,700 | +0.17(+0.66%) |
Mar 19, 2015 | 25.70 | 26.10 | 25.42 | 25.84 | 420,170 | +0.08(+0.31%) |
Mar 18, 2015 | 25.51 | 25.87 | 25.30 | 25.76 | 222,462 | +0.24(+0.95%) |
Mar 17, 2015 | 25.44 | 25.87 | 25.09 | 25.51 | 561,765 | +0.29(+1.14%) |
Mar 16, 2015 | 24.98 | 25.57 | 24.91 | 25.23 | 293,407 | +0.14(+0.57%) |
Mar 13, 2015 | 25.54 | 25.69 | 24.98 | 25.08 | 251,023 | -0.37(-1.45%) |
Mar 12, 2015 | 25.40 | 25.93 | 25.17 | 25.45 | 352,379 | +0.18(+0.71%) |
Mar 11, 2015 | 25.20 | 25.34 | 25.04 | 25.27 | 378,097 | +0.15(+0.61%) |
Mar 10, 2015 | 25.03 | 25.52 | 24.73 | 25.12 | 400,885 | -0.09(-0.36%) |
Mar 09, 2015 | 25.11 | 25.68 | 24.90 | 25.21 | 477,858 | +0.17(+0.68%) |
Mar 06, 2015 | 24.96 | 25.15 | 24.79 | 25.04 | 488,876 | +0.04(+0.14%) |
Mar 05, 2015 | 24.75 | 25.17 | 24.65 | 25.00 | 329,952 | +0.29(+1.17%) |
Mar 04, 2015 | 24.55 | 24.51 | 24.19 | 24.71 | 1,071,110 | +0.21(+0.85%) |
Mar 03, 2015 | 24.72 | 24.73 | 24.39 | 24.51 | 485,603 | -0.21(-0.84%) |