Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.24 | 26.32 | 26.24 | 26.31 | 8,792 | +0.06(+0.23%) |
May 28, 2015 | 26.29 | 26.29 | 26.25 | 26.25 | 2,261 | +0.01(+0.02%) |
May 27, 2015 | 26.30 | 26.30 | 26.24 | 26.25 | 8,257 | -0.03(-0.10%) |
May 26, 2015 | 26.31 | 26.31 | 26.24 | 26.27 | 24,518 | +0.06(+0.22%) |
May 22, 2015 | 26.27 | 26.22 | 26.22 | 26.22 | 29,250 | +0.01(+0.03%) |
May 21, 2015 | 26.33 | 26.33 | 26.21 | 26.21 | 12,097 | -0.03(-0.10%) |
May 20, 2015 | 26.75 | 27.75 | 26.23 | 26.23 | 53,687 | +0.01(+0.03%) |
May 19, 2015 | 26.33 | 26.33 | 26.22 | 26.22 | 18,594 | -0.10(-0.36%) |
May 18, 2015 | 26.34 | 26.34 | 26.24 | 26.32 | 12,024 | -0.05(-0.20%) |
May 15, 2015 | 26.28 | 26.37 | 26.26 | 26.37 | 19,025 | +0.10(+0.40%) |
May 14, 2015 | 26.25 | 26.31 | 26.25 | 26.27 | 63,398 | -0.03(-0.13%) |
May 13, 2015 | 26.31 | 26.31 | 26.22 | 26.30 | 27,351 | +0.05(+0.20%) |
May 12, 2015 | 26.22 | 26.30 | 26.22 | 26.25 | 16,469 | +0.02(+0.10%) |
May 11, 2015 | 26.33 | 26.33 | 26.22 | 26.22 | 50,388 | -0.04(-0.17%) |
May 08, 2015 | 26.34 | 26.35 | 26.22 | 26.27 | 34,328 | +0.05(+0.20%) |
May 07, 2015 | 26.21 | 26.26 | 26.21 | 26.22 | 10,352 | -0.01(-0.03%) |
May 06, 2015 | 26.29 | 26.29 | 26.17 | 26.22 | 16,977 | -0.01(-0.03%) |
May 05, 2015 | 26.29 | 26.29 | 26.23 | 26.23 | 5,795 | -0.03(-0.10%) |
May 04, 2015 | 26.31 | 26.31 | 26.25 | 26.26 | 16,582 | -0.00(-0.01%) |
May 01, 2015 | 26.24 | 26.27 | 26.24 | 26.26 | 24,027 | +0.00(+0.01%) |
Apr 30, 2015 | 26.32 | 26.32 | 26.25 | 26.26 | 20,671 | -0.04(-0.16%) |
Apr 29, 2015 | 26.34 | 26.34 | 26.23 | 26.30 | 2,181 | -0.00(-0.01%) |
Apr 28, 2015 | 26.37 | 26.37 | 26.30 | 26.30 | 24,802 | -0.03(-0.10%) |
Apr 27, 2015 | 26.36 | 26.36 | 26.30 | 26.33 | 60,576 | +0.00(+0.00%) |
Apr 24, 2015 | 26.33 | 26.36 | 26.32 | 26.33 | 10,550 | +0.05(+0.20%) |
Apr 23, 2015 | 26.33 | 26.33 | 26.27 | 26.28 | 23,124 | -0.01(-0.03%) |
Apr 22, 2015 | 26.36 | 26.36 | 26.29 | 26.29 | 74,464 | -0.04(-0.15%) |
Apr 21, 2015 | 26.36 | 26.37 | 26.30 | 26.33 | 22,183 | +0.00(+0.02%) |
Apr 20, 2015 | 26.40 | 26.40 | 26.31 | 26.32 | 20,364 | -0.01(-0.03%) |
Apr 17, 2015 | 26.40 | 26.40 | 26.32 | 26.33 | 16,731 | -0.01(-0.03%) |
Apr 16, 2015 | 26.29 | 26.36 | 26.29 | 26.34 | 7,820 | +0.02(+0.06%) |
Apr 15, 2015 | 26.29 | 26.36 | 26.29 | 26.32 | 8,800 | +0.00(+0.01%) |
Apr 14, 2015 | 26.36 | 26.37 | 26.30 | 26.32 | 17,737 | +0.24(+0.91%) |
Apr 13, 2015 | 26.23 | 26.29 | 25.56 | 26.08 | 4,973 | -0.19(-0.71%) |
Apr 10, 2015 | 26.36 | 26.42 | 26.27 | 26.27 | 18,517 | -0.04(-0.16%) |
Apr 09, 2015 | 26.38 | 27.61 | 26.29 | 26.31 | 5,652 | -0.04(-0.13%) |
Apr 08, 2015 | 26.36 | 26.36 | 26.29 | 26.35 | 7,416 | +0.01(+0.05%) |
Apr 07, 2015 | 26.29 | 26.34 | 26.29 | 26.33 | 10,786 | +0.01(+0.05%) |
Apr 06, 2015 | 26.34 | 26.34 | 26.32 | 26.32 | 3,210 | +0.02(+0.07%) |
Apr 02, 2015 | 26.30 | 26.30 | 26.30 | 26.30 | 14,634 | +0.00(+0.00%) |
Apr 01, 2015 | 26.30 | 26.32 | 26.30 | 26.30 | 5,245 | -0.02(-0.07%) |
Mar 31, 2015 | 26.26 | 26.32 | 26.26 | 26.32 | 7,159 | +0.06(+0.22%) |
Mar 30, 2015 | 26.34 | 26.34 | 26.24 | 26.26 | 18,219 | +0.01(+0.05%) |
Mar 27, 2015 | 26.25 | 26.29 | 26.23 | 26.25 | 28,254 | +0.04(+0.17%) |
Mar 26, 2015 | 26.27 | 26.28 | 26.21 | 26.21 | 13,203 | -0.05(-0.19%) |
Mar 25, 2015 | 26.28 | 26.30 | 26.23 | 26.26 | 13,273 | +0.00(+0.01%) |
Mar 24, 2015 | 26.30 | 26.30 | 26.24 | 26.26 | 9,569 | +0.00(+0.01%) |
Mar 23, 2015 | 26.24 | 26.26 | 26.23 | 26.25 | 3,738 | +0.01(+0.04%) |
Mar 20, 2015 | 26.26 | 26.26 | 26.20 | 26.24 | 3,023 | +0.02(+0.07%) |
Mar 19, 2015 | 26.27 | 26.27 | 26.19 | 26.23 | 4,812 | -0.02(-0.07%) |
Mar 18, 2015 | 26.16 | 26.24 | 26.13 | 26.24 | 22,633 | +0.09(+0.33%) |
Mar 17, 2015 | 26.16 | 26.23 | 26.15 | 26.16 | 23,893 | -0.02(-0.07%) |
Mar 16, 2015 | 26.17 | 26.17 | 26.15 | 26.17 | 13,256 | +0.03(+0.12%) |
Mar 13, 2015 | 26.14 | 26.26 | 26.11 | 26.14 | 17,851 | +0.03(+0.11%) |
Mar 12, 2015 | 26.15 | 26.16 | 26.10 | 26.11 | 21,403 | -0.01(-0.03%) |
Mar 11, 2015 | 26.19 | 26.20 | 26.10 | 26.12 | 9,352 | +0.00(+0.00%) |
Mar 10, 2015 | 26.20 | 26.20 | 26.10 | 26.12 | 40,063 | +0.02(+0.07%) |
Mar 09, 2015 | 26.23 | 26.23 | 26.08 | 26.10 | 29,486 | +0.04(+0.17%) |
Mar 06, 2015 | 26.56 | 26.56 | 25.70 | 26.06 | 20,321 | -0.09(-0.35%) |
Mar 05, 2015 | 26.15 | 26.16 | 26.12 | 26.15 | 14,253 | +0.02(+0.08%) |
Mar 04, 2015 | 26.13 | 26.12 | 26.12 | 26.13 | 26,090 | +0.01(+0.03%) |
Mar 03, 2015 | 26.13 | 26.14 | 26.11 | 26.12 | 9,570 | -0.01(-0.05%) |