Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.24 | 26.44 | 26.08 | 26.41 | 1,007,158 | +0.17(+0.66%) |
May 28, 2015 | 26.36 | 26.41 | 26.10 | 26.24 | 776,678 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.72 | 26.43 | 578,997 | +0.57(+2.19%) |
May 26, 2015 | 26.15 | 26.15 | 25.77 | 25.87 | 577,557 | -0.38(-1.44%) |
May 22, 2015 | 26.27 | 26.25 | 26.25 | 26.25 | 459,053 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.53 | 26.30 | 26.34 | 487,246 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.78 | 26.41 | 26.58 | 665,077 | +0.21(+0.80%) |
May 19, 2015 | 26.27 | 26.41 | 26.18 | 26.37 | 573,456 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.64 | 26.30 | 699,358 | +0.58(+2.25%) |
May 15, 2015 | 25.54 | 25.75 | 25.24 | 25.72 | 727,032 | +0.24(+0.95%) |
May 14, 2015 | 25.30 | 25.49 | 25.20 | 25.48 | 572,173 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,576 | +0.53(+2.17%) |
May 12, 2015 | 26.45 | 26.45 | 23.84 | 24.63 | 2,502,648 | -2.02(-7.58%) |
May 11, 2015 | 26.48 | 26.71 | 26.44 | 26.65 | 703,260 | +0.11(+0.40%) |
May 08, 2015 | 26.48 | 26.72 | 26.32 | 26.54 | 372,015 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.30 | 25.54 | 26.22 | 599,379 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,480 | -0.09(-0.36%) |
May 05, 2015 | 26.12 | 26.34 | 25.72 | 25.77 | 383,363 | -0.46(-1.75%) |
May 04, 2015 | 26.01 | 26.41 | 25.96 | 26.23 | 343,837 | +0.19(+0.74%) |
May 01, 2015 | 25.92 | 26.04 | 25.75 | 26.03 | 319,958 | +0.16(+0.60%) |
Apr 30, 2015 | 26.03 | 26.17 | 25.72 | 25.88 | 611,044 | -0.24(-0.90%) |
Apr 29, 2015 | 26.41 | 26.48 | 25.97 | 26.12 | 549,852 | -0.36(-1.36%) |
Apr 28, 2015 | 26.11 | 26.50 | 25.94 | 26.48 | 558,976 | +0.31(+1.19%) |
Apr 27, 2015 | 26.21 | 26.30 | 26.05 | 26.16 | 467,013 | -0.03(-0.12%) |
Apr 24, 2015 | 26.11 | 26.27 | 25.75 | 26.20 | 679,814 | +0.06(+0.21%) |
Apr 23, 2015 | 25.98 | 26.26 | 25.88 | 26.14 | 453,455 | +0.14(+0.53%) |
Apr 22, 2015 | 25.94 | 26.04 | 25.72 | 26.00 | 449,421 | +0.06(+0.22%) |
Apr 21, 2015 | 26.01 | 26.08 | 25.84 | 25.95 | 410,279 | +0.06(+0.24%) |
Apr 20, 2015 | 25.59 | 25.98 | 25.59 | 25.89 | 491,531 | +0.45(+1.76%) |
Apr 17, 2015 | 25.90 | 25.95 | 25.26 | 25.44 | 442,871 | -0.67(-2.57%) |
Apr 16, 2015 | 25.95 | 26.22 | 25.95 | 26.11 | 463,450 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.32 | 25.92 | 26.01 | 668,858 | -0.04(-0.17%) |
Apr 14, 2015 | 26.02 | 26.16 | 25.76 | 26.05 | 763,277 | -0.02(-0.07%) |
Apr 13, 2015 | 26.13 | 26.31 | 26.02 | 26.07 | 338,944 | -0.21(-0.80%) |
Apr 10, 2015 | 26.43 | 26.43 | 26.19 | 26.28 | 444,212 | -0.05(-0.19%) |
Apr 09, 2015 | 26.17 | 26.36 | 26.08 | 26.33 | 476,991 | +0.15(+0.57%) |
Apr 08, 2015 | 26.10 | 26.38 | 26.02 | 26.18 | 447,459 | +0.01(+0.05%) |
Apr 07, 2015 | 26.04 | 26.45 | 26.04 | 26.17 | 670,834 | +0.06(+0.24%) |
Apr 06, 2015 | 25.81 | 26.12 | 25.69 | 26.11 | 575,305 | +0.10(+0.40%) |
Apr 02, 2015 | 25.86 | 26.01 | 26.01 | 26.01 | 524,780 | +0.11(+0.43%) |
Apr 01, 2015 | 25.83 | 25.93 | 25.50 | 25.89 | 457,872 | +0.01(+0.05%) |
Mar 31, 2015 | 25.93 | 25.98 | 25.76 | 25.88 | 606,398 | -0.17(-0.66%) |
Mar 30, 2015 | 25.96 | 26.14 | 25.93 | 26.05 | 615,648 | +0.15(+0.60%) |
Mar 27, 2015 | 25.70 | 26.01 | 25.53 | 25.90 | 932,438 | +0.26(+1.01%) |
Mar 26, 2015 | 25.29 | 25.79 | 25.20 | 25.64 | 1,136,994 | +0.17(+0.65%) |
Mar 25, 2015 | 28.13 | 28.13 | 25.38 | 25.48 | 1,877,065 | -2.73(-9.69%) |
Mar 24, 2015 | 28.90 | 28.90 | 28.17 | 28.21 | 1,009,445 | -0.64(-2.20%) |
Mar 23, 2015 | 28.47 | 29.10 | 28.38 | 28.84 | 956,398 | +0.31(+1.08%) |
Mar 20, 2015 | 27.95 | 28.60 | 27.72 | 28.53 | 1,166,396 | +0.73(+2.62%) |
Mar 19, 2015 | 27.16 | 27.83 | 26.92 | 27.81 | 729,169 | +0.72(+2.64%) |
Mar 18, 2015 | 27.04 | 27.23 | 26.96 | 27.09 | 1,260,001 | +0.06(+0.21%) |
Mar 17, 2015 | 27.13 | 27.19 | 26.99 | 27.04 | 938,579 | -0.20(-0.72%) |
Mar 16, 2015 | 27.16 | 27.50 | 27.04 | 27.23 | 864,794 | +0.19(+0.68%) |
Mar 13, 2015 | 27.42 | 27.42 | 26.75 | 27.05 | 604,833 | -0.48(-1.73%) |
Mar 12, 2015 | 27.28 | 27.57 | 27.16 | 27.52 | 479,226 | +0.28(+1.04%) |
Mar 11, 2015 | 27.12 | 27.25 | 26.87 | 27.24 | 560,609 | +0.23(+0.85%) |
Mar 10, 2015 | 27.20 | 27.21 | 26.89 | 27.01 | 431,952 | -0.43(-1.57%) |
Mar 09, 2015 | 27.21 | 27.56 | 27.12 | 27.44 | 465,581 | +0.22(+0.82%) |
Mar 06, 2015 | 27.60 | 27.61 | 27.09 | 27.22 | 414,758 | -0.47(-1.71%) |
Mar 05, 2015 | 27.81 | 27.86 | 27.54 | 27.70 | 311,781 | -0.12(-0.44%) |
Mar 04, 2015 | 27.83 | 28.04 | 27.65 | 27.82 | 531,576 | -0.14(-0.49%) |
Mar 03, 2015 | 28.15 | 28.20 | 27.73 | 27.95 | 287,595 | -0.30(-1.05%) |