Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.56 | 26.56 | 26.46 | 26.47 | 159,714 | -0.04(-0.15%) |
May 28, 2015 | 26.54 | 26.54 | 26.43 | 26.51 | 131,291 | -0.02(-0.09%) |
May 27, 2015 | 26.50 | 26.55 | 26.44 | 26.53 | 118,412 | +0.07(+0.27%) |
May 26, 2015 | 26.45 | 26.50 | 26.39 | 26.46 | 183,140 | -0.08(-0.30%) |
May 22, 2015 | 26.55 | 26.54 | 26.54 | 26.54 | 164,165 | -0.01(-0.03%) |
May 21, 2015 | 26.54 | 26.59 | 26.51 | 26.55 | 222,299 | +0.02(+0.07%) |
May 20, 2015 | 26.53 | 26.72 | 26.06 | 26.53 | 149,065 | -0.01(-0.03%) |
May 19, 2015 | 26.56 | 26.56 | 26.48 | 26.54 | 168,451 | +0.01(+0.03%) |
May 18, 2015 | 26.59 | 26.59 | 26.50 | 26.53 | 108,672 | -0.03(-0.10%) |
May 15, 2015 | 26.51 | 26.59 | 26.49 | 26.56 | 114,047 | +0.03(+0.10%) |
May 14, 2015 | 26.51 | 26.54 | 26.47 | 26.53 | 188,799 | +0.10(+0.37%) |
May 13, 2015 | 26.42 | 26.48 | 26.41 | 26.44 | 175,111 | +0.04(+0.13%) |
May 12, 2015 | 26.31 | 26.46 | 26.31 | 26.40 | 188,976 | -0.02(-0.07%) |
May 11, 2015 | 26.44 | 26.49 | 26.40 | 26.42 | 127,732 | -0.09(-0.33%) |
May 08, 2015 | 26.51 | 26.52 | 26.46 | 26.51 | 126,803 | +0.12(+0.47%) |
May 07, 2015 | 26.36 | 26.54 | 26.31 | 26.38 | 172,282 | +0.03(+0.10%) |
May 06, 2015 | 26.44 | 26.44 | 26.30 | 26.36 | 263,313 | -0.05(-0.20%) |
May 05, 2015 | 26.44 | 26.50 | 26.39 | 26.41 | 120,929 | -0.12(-0.47%) |
May 04, 2015 | 26.57 | 26.57 | 26.49 | 26.53 | 157,437 | +0.00(+0.00%) |
May 01, 2015 | 26.56 | 26.56 | 26.47 | 26.53 | 115,551 | +0.05(+0.20%) |
Apr 30, 2015 | 26.51 | 26.54 | 26.48 | 26.48 | 178,530 | -0.07(-0.27%) |
Apr 29, 2015 | 26.59 | 26.61 | 26.52 | 26.55 | 170,793 | -0.10(-0.36%) |
Apr 28, 2015 | 26.64 | 26.68 | 26.57 | 26.65 | 459,646 | +0.03(+0.10%) |
Apr 27, 2015 | 26.69 | 26.71 | 26.59 | 26.62 | 275,360 | -0.03(-0.10%) |
Apr 24, 2015 | 26.75 | 26.75 | 26.59 | 26.65 | 165,922 | +0.01(+0.03%) |
Apr 23, 2015 | 26.51 | 26.65 | 26.51 | 26.64 | 214,185 | +0.06(+0.23%) |
Apr 22, 2015 | 26.62 | 26.62 | 26.53 | 26.58 | 118,909 | +0.02(+0.07%) |
Apr 21, 2015 | 26.62 | 26.62 | 26.53 | 26.56 | 130,642 | +0.01(+0.02%) |
Apr 20, 2015 | 26.53 | 26.58 | 26.52 | 26.55 | 292,316 | +0.02(+0.08%) |
Apr 17, 2015 | 26.59 | 26.62 | 26.48 | 26.53 | 912,290 | -0.13(-0.50%) |
Apr 16, 2015 | 26.64 | 26.70 | 26.59 | 26.66 | 160,111 | +0.06(+0.23%) |
Apr 15, 2015 | 26.63 | 26.65 | 26.57 | 26.60 | 147,818 | +0.03(+0.10%) |
Apr 14, 2015 | 26.59 | 26.62 | 26.54 | 26.58 | 174,999 | +0.03(+0.10%) |
Apr 13, 2015 | 26.61 | 26.61 | 26.51 | 26.55 | 127,019 | -0.04(-0.13%) |
Apr 10, 2015 | 26.64 | 26.71 | 26.52 | 26.59 | 90,113 | +0.02(+0.07%) |
Apr 09, 2015 | 26.58 | 26.59 | 26.51 | 26.57 | 129,338 | +0.01(+0.03%) |
Apr 08, 2015 | 26.49 | 26.61 | 26.49 | 26.56 | 113,161 | +0.03(+0.10%) |
Apr 07, 2015 | 26.59 | 26.59 | 26.52 | 26.53 | 140,710 | -0.04(-0.17%) |
Apr 06, 2015 | 26.43 | 26.60 | 26.43 | 26.58 | 141,021 | +0.09(+0.33%) |
Apr 02, 2015 | 26.51 | 26.49 | 26.49 | 26.49 | 139,014 | +0.09(+0.33%) |
Apr 01, 2015 | 26.43 | 26.51 | 26.34 | 26.40 | 300,309 | -0.03(-0.10%) |
Mar 31, 2015 | 26.50 | 27.36 | 26.40 | 26.43 | 144,735 | -0.09(-0.33%) |
Mar 30, 2015 | 26.52 | 26.52 | 26.46 | 26.51 | 128,317 | +0.10(+0.37%) |
Mar 27, 2015 | 26.29 | 26.42 | 26.29 | 26.42 | 199,910 | +0.07(+0.25%) |
Mar 26, 2015 | 26.39 | 26.43 | 26.28 | 26.35 | 212,057 | -0.06(-0.22%) |
Mar 25, 2015 | 26.57 | 26.60 | 26.39 | 26.41 | 136,753 | -0.18(-0.66%) |
Mar 24, 2015 | 26.72 | 26.72 | 26.57 | 26.59 | 121,575 | -0.04(-0.13%) |
Mar 23, 2015 | 26.72 | 26.72 | 26.58 | 26.62 | 179,313 | +0.01(+0.03%) |
Mar 20, 2015 | 26.51 | 26.64 | 26.51 | 26.61 | 158,081 | +0.13(+0.50%) |
Mar 19, 2015 | 26.51 | 26.54 | 26.42 | 26.48 | 155,692 | -0.06(-0.23%) |
Mar 18, 2015 | 26.33 | 26.56 | 26.27 | 26.54 | 132,191 | +0.21(+0.80%) |
Mar 17, 2015 | 26.43 | 26.43 | 26.25 | 26.33 | 167,512 | -0.01(-0.03%) |
Mar 16, 2015 | 26.24 | 26.35 | 26.24 | 26.34 | 99,907 | +0.17(+0.64%) |
Mar 13, 2015 | 26.29 | 26.30 | 26.13 | 26.17 | 355,798 | -0.11(-0.44%) |
Mar 12, 2015 | 26.23 | 26.29 | 26.16 | 26.29 | 118,994 | +0.17(+0.64%) |
Mar 11, 2015 | 26.17 | 26.17 | 26.07 | 26.12 | 141,337 | -0.01(-0.03%) |
Mar 10, 2015 | 26.13 | 26.17 | 26.10 | 26.13 | 136,513 | -0.13(-0.50%) |
Mar 09, 2015 | 26.22 | 26.29 | 26.21 | 26.26 | 165,159 | +0.02(+0.09%) |
Mar 06, 2015 | 26.41 | 26.44 | 26.21 | 26.24 | 357,976 | -0.20(-0.75%) |
Mar 05, 2015 | 26.61 | 26.61 | 26.41 | 26.44 | 287,342 | +0.00(+0.00%) |
Mar 04, 2015 | 26.47 | 26.46 | 26.35 | 26.44 | 323,638 | -0.03(-0.10%) |
Mar 03, 2015 | 26.57 | 26.57 | 26.40 | 26.46 | 242,792 | -0.08(-0.30%) |