Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.24 | 26.28 | 25.88 | 26.11 | 2,580,219 | -0.24(-0.91%) |
May 28, 2015 | 26.58 | 26.61 | 26.24 | 26.35 | 1,447,230 | -0.30(-1.12%) |
May 27, 2015 | 26.62 | 26.79 | 26.60 | 26.64 | 915,359 | +0.03(+0.13%) |
May 26, 2015 | 26.84 | 26.88 | 26.48 | 26.61 | 1,000,546 | -0.29(-1.08%) |
May 22, 2015 | 27.13 | 26.90 | 26.90 | 26.90 | 745,801 | +0.04(+0.16%) |
May 21, 2015 | 26.68 | 26.96 | 26.62 | 26.86 | 905,087 | +0.18(+0.67%) |
May 20, 2015 | 26.82 | 26.85 | 26.60 | 26.68 | 1,005,697 | -0.04(-0.16%) |
May 19, 2015 | 27.05 | 27.12 | 26.59 | 26.72 | 1,436,664 | -0.34(-1.26%) |
May 18, 2015 | 26.99 | 27.11 | 26.84 | 27.06 | 783,713 | +0.09(+0.32%) |
May 15, 2015 | 26.76 | 27.02 | 26.64 | 26.98 | 1,238,761 | +0.27(+1.02%) |
May 14, 2015 | 26.70 | 26.76 | 26.59 | 26.70 | 1,502,381 | +0.21(+0.81%) |
May 13, 2015 | 26.53 | 26.64 | 26.45 | 26.49 | 1,420,288 | -0.03(-0.10%) |
May 12, 2015 | 26.72 | 26.72 | 26.41 | 26.52 | 1,307,633 | -0.22(-0.83%) |
May 11, 2015 | 26.69 | 26.92 | 26.69 | 26.74 | 1,401,614 | +0.10(+0.38%) |
May 08, 2015 | 26.58 | 26.69 | 26.41 | 26.64 | 1,675,965 | +0.28(+1.06%) |
May 07, 2015 | 26.35 | 26.43 | 26.17 | 26.36 | 1,567,360 | +0.00(+0.00%) |
May 06, 2015 | 26.31 | 26.37 | 26.01 | 26.36 | 3,409,510 | +0.26(+1.01%) |
May 05, 2015 | 26.53 | 26.62 | 26.09 | 26.09 | 2,332,753 | -0.53(-1.98%) |
May 04, 2015 | 26.48 | 26.74 | 26.40 | 26.62 | 1,657,103 | +0.21(+0.80%) |
May 01, 2015 | 26.19 | 26.43 | 25.87 | 26.41 | 1,905,747 | +0.36(+1.37%) |
Apr 30, 2015 | 25.91 | 26.26 | 25.89 | 26.05 | 3,862,352 | +0.05(+0.20%) |
Apr 29, 2015 | 25.90 | 26.16 | 25.83 | 26.00 | 3,944,667 | -0.23(-0.87%) |
Apr 28, 2015 | 26.17 | 26.44 | 25.61 | 26.23 | 4,139,647 | -1.03(-3.77%) |
Apr 27, 2015 | 27.13 | 27.43 | 26.88 | 27.26 | 2,091,959 | +0.14(+0.50%) |
Apr 24, 2015 | 27.26 | 27.34 | 26.97 | 27.12 | 1,307,764 | -0.04(-0.16%) |
Apr 23, 2015 | 27.45 | 27.45 | 27.05 | 27.16 | 1,086,966 | -0.27(-0.99%) |
Apr 22, 2015 | 27.27 | 27.63 | 26.87 | 27.43 | 1,130,714 | +0.22(+0.81%) |
Apr 21, 2015 | 27.33 | 27.43 | 27.13 | 27.21 | 1,051,010 | +0.04(+0.16%) |
Apr 20, 2015 | 26.97 | 27.22 | 26.97 | 27.17 | 1,428,797 | +0.39(+1.46%) |
Apr 17, 2015 | 26.73 | 26.86 | 26.57 | 26.78 | 1,782,033 | -0.22(-0.82%) |
Apr 16, 2015 | 27.22 | 27.26 | 26.98 | 27.00 | 1,486,681 | -0.19(-0.69%) |
Apr 15, 2015 | 27.06 | 27.26 | 26.99 | 27.19 | 1,830,171 | +0.25(+0.95%) |
Apr 14, 2015 | 27.22 | 27.30 | 26.85 | 26.93 | 1,251,602 | -0.27(-1.00%) |
Apr 13, 2015 | 27.15 | 27.41 | 27.14 | 27.20 | 1,260,525 | +0.08(+0.28%) |
Apr 10, 2015 | 27.48 | 27.63 | 27.12 | 27.13 | 1,901,101 | -0.25(-0.93%) |
Apr 09, 2015 | 27.12 | 27.42 | 27.06 | 27.38 | 1,383,758 | +0.21(+0.78%) |
Apr 08, 2015 | 27.17 | 27.19 | 26.90 | 27.17 | 1,194,415 | +0.14(+0.53%) |
Apr 07, 2015 | 27.26 | 27.40 | 27.00 | 27.03 | 1,297,848 | -0.11(-0.41%) |
Apr 06, 2015 | 26.89 | 27.29 | 26.84 | 27.14 | 1,584,492 | +0.17(+0.63%) |
Apr 02, 2015 | 26.62 | 26.97 | 26.97 | 26.97 | 2,213,115 | +0.32(+1.21%) |
Apr 01, 2015 | 27.09 | 27.09 | 26.48 | 26.64 | 2,300,525 | -0.48(-1.75%) |
Mar 31, 2015 | 26.86 | 27.16 | 26.81 | 27.12 | 1,463,026 | +0.07(+0.25%) |
Mar 30, 2015 | 26.92 | 27.26 | 26.87 | 27.05 | 2,108,441 | +0.25(+0.95%) |
Mar 27, 2015 | 26.59 | 26.83 | 26.29 | 26.80 | 1,905,977 | +0.16(+0.61%) |
Mar 26, 2015 | 26.97 | 27.04 | 26.59 | 26.64 | 2,550,213 | -0.48(-1.78%) |
Mar 25, 2015 | 27.82 | 27.82 | 27.06 | 27.12 | 1,645,475 | -0.59(-2.14%) |
Mar 24, 2015 | 27.34 | 27.71 | 27.17 | 27.71 | 2,267,691 | +0.48(+1.78%) |
Mar 23, 2015 | 27.37 | 27.59 | 27.22 | 27.23 | 1,613,686 | -0.10(-0.37%) |
Mar 20, 2015 | 27.43 | 27.52 | 27.27 | 27.33 | 1,371,362 | +0.00(+0.00%) |
Mar 19, 2015 | 27.59 | 27.60 | 27.17 | 27.33 | 1,626,445 | -0.32(-1.17%) |
Mar 18, 2015 | 27.43 | 27.71 | 27.12 | 27.65 | 2,912,118 | +0.70(+2.62%) |
Mar 17, 2015 | 26.53 | 27.02 | 26.53 | 26.95 | 1,680,966 | +0.33(+1.24%) |
Mar 16, 2015 | 26.69 | 26.73 | 26.53 | 26.62 | 2,914,817 | +0.04(+0.16%) |
Mar 13, 2015 | 26.71 | 26.80 | 26.33 | 26.58 | 1,299,648 | -0.26(-0.98%) |
Mar 12, 2015 | 26.64 | 26.95 | 26.63 | 26.84 | 1,037,751 | +0.34(+1.28%) |
Mar 11, 2015 | 26.64 | 26.69 | 26.45 | 26.50 | 1,630,572 | -0.03(-0.13%) |
Mar 10, 2015 | 26.59 | 26.70 | 26.34 | 26.53 | 1,875,132 | -0.19(-0.70%) |
Mar 09, 2015 | 26.84 | 26.94 | 26.71 | 26.72 | 1,095,034 | -0.06(-0.22%) |
Mar 06, 2015 | 26.57 | 26.90 | 26.52 | 26.78 | 1,509,017 | +0.02(+0.06%) |
Mar 05, 2015 | 26.41 | 26.80 | 26.32 | 26.76 | 2,811,985 | -0.18(-0.66%) |
Mar 04, 2015 | 27.37 | 27.47 | 26.86 | 26.94 | 1,385,617 | -0.53(-1.92%) |
Mar 03, 2015 | 27.37 | 27.60 | 27.26 | 27.47 | 1,442,411 | +0.10(+0.37%) |