Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.54 | 26.56 | 26.45 | 26.50 | 24,885 | -0.06(-0.21%) |
May 28, 2015 | 27.11 | 27.18 | 26.46 | 26.56 | 51,700 | -0.03(-0.12%) |
May 27, 2015 | 26.44 | 26.59 | 26.43 | 26.59 | 39,685 | +0.07(+0.27%) |
May 26, 2015 | 26.56 | 26.56 | 26.42 | 26.52 | 253,090 | -0.04(-0.17%) |
May 22, 2015 | 26.52 | 26.56 | 26.56 | 26.56 | 39,090 | -0.06(-0.23%) |
May 21, 2015 | 26.48 | 26.63 | 26.48 | 26.62 | 66,712 | +0.08(+0.30%) |
May 20, 2015 | 26.51 | 26.57 | 26.48 | 26.54 | 18,566 | +0.03(+0.12%) |
May 19, 2015 | 26.59 | 26.59 | 26.48 | 26.51 | 42,045 | -0.08(-0.30%) |
May 18, 2015 | 26.59 | 26.60 | 26.52 | 26.59 | 97,531 | -0.02(-0.06%) |
May 15, 2015 | 26.52 | 26.65 | 26.52 | 26.60 | 74,241 | +0.03(+0.12%) |
May 14, 2015 | 26.52 | 26.58 | 26.45 | 26.57 | 48,754 | +0.11(+0.43%) |
May 13, 2015 | 26.48 | 26.53 | 26.38 | 26.46 | 29,561 | +0.02(+0.09%) |
May 12, 2015 | 26.41 | 26.44 | 26.27 | 26.44 | 53,425 | -0.01(-0.03%) |
May 11, 2015 | 26.59 | 26.59 | 26.37 | 26.44 | 58,070 | -0.16(-0.60%) |
May 08, 2015 | 26.53 | 26.64 | 26.52 | 26.60 | 31,136 | +0.20(+0.76%) |
May 07, 2015 | 26.33 | 26.42 | 26.32 | 26.40 | 29,102 | +0.07(+0.27%) |
May 06, 2015 | 26.48 | 26.48 | 26.27 | 26.33 | 34,825 | -0.10(-0.36%) |
May 05, 2015 | 26.51 | 26.51 | 26.39 | 26.43 | 41,995 | -0.13(-0.48%) |
May 04, 2015 | 26.52 | 26.58 | 26.52 | 26.55 | 15,852 | +0.04(+0.16%) |
May 01, 2015 | 26.54 | 26.58 | 26.50 | 26.51 | 53,826 | -0.02(-0.09%) |
Apr 30, 2015 | 26.61 | 26.61 | 26.50 | 26.54 | 22,718 | -0.03(-0.12%) |
Apr 29, 2015 | 26.69 | 26.78 | 26.57 | 26.57 | 64,897 | -0.17(-0.63%) |
Apr 28, 2015 | 26.78 | 26.79 | 26.67 | 26.74 | 123,495 | -0.05(-0.18%) |
Apr 27, 2015 | 26.79 | 26.83 | 26.75 | 26.78 | 104,722 | -0.01(-0.03%) |
Apr 24, 2015 | 26.74 | 26.80 | 26.71 | 26.79 | 33,686 | +0.07(+0.27%) |
Apr 23, 2015 | 26.60 | 26.76 | 26.59 | 26.72 | 73,271 | +0.11(+0.42%) |
Apr 22, 2015 | 26.66 | 26.68 | 26.61 | 26.61 | 26,474 | -0.06(-0.24%) |
Apr 21, 2015 | 26.68 | 26.73 | 26.64 | 26.67 | 71,579 | -0.01(-0.03%) |
Apr 20, 2015 | 26.64 | 26.70 | 26.64 | 26.68 | 22,726 | +0.03(+0.12%) |
Apr 17, 2015 | 26.69 | 26.70 | 26.58 | 26.65 | 31,915 | -0.09(-0.33%) |
Apr 16, 2015 | 26.72 | 26.77 | 26.69 | 26.74 | 18,143 | +0.02(+0.09%) |
Apr 15, 2015 | 26.77 | 26.78 | 26.68 | 26.71 | 72,834 | +0.07(+0.27%) |
Apr 14, 2015 | 26.66 | 26.73 | 26.64 | 26.64 | 55,333 | +0.04(+0.15%) |
Apr 13, 2015 | 26.69 | 26.70 | 26.59 | 26.60 | 150,254 | -0.05(-0.18%) |
Apr 10, 2015 | 26.67 | 26.67 | 26.59 | 26.65 | 93,085 | +0.04(+0.15%) |
Apr 09, 2015 | 26.60 | 26.62 | 26.55 | 26.61 | 28,033 | -0.02(-0.06%) |
Apr 08, 2015 | 26.71 | 26.71 | 26.57 | 26.62 | 36,900 | +0.01(+0.03%) |
Apr 07, 2015 | 26.64 | 26.66 | 26.58 | 26.62 | 84,654 | +0.02(+0.09%) |
Apr 06, 2015 | 26.53 | 26.62 | 26.47 | 26.59 | 140,309 | +0.09(+0.33%) |
Apr 02, 2015 | 26.49 | 26.50 | 26.50 | 26.50 | 21,684 | +0.03(+0.10%) |
Apr 01, 2015 | 26.46 | 26.48 | 26.11 | 26.48 | 23,881 | +0.03(+0.12%) |
Mar 31, 2015 | 26.35 | 26.49 | 26.35 | 26.45 | 24,030 | -0.06(-0.21%) |
Mar 30, 2015 | 26.39 | 26.63 | 26.39 | 26.50 | 66,926 | +0.12(+0.46%) |
Mar 27, 2015 | 26.29 | 26.42 | 26.29 | 26.38 | 35,750 | +0.02(+0.09%) |
Mar 26, 2015 | 26.37 | 26.45 | 26.32 | 26.36 | 26,691 | -0.11(-0.42%) |
Mar 25, 2015 | 26.54 | 26.62 | 26.40 | 26.47 | 60,260 | -0.19(-0.72%) |
Mar 24, 2015 | 26.64 | 26.66 | 26.50 | 26.66 | 41,586 | +0.10(+0.39%) |
Mar 23, 2015 | 26.55 | 26.65 | 26.49 | 26.56 | 73,574 | +0.09(+0.33%) |
Mar 20, 2015 | 26.36 | 26.56 | 26.36 | 26.47 | 41,390 | +0.09(+0.34%) |
Mar 19, 2015 | 26.54 | 26.54 | 26.30 | 26.38 | 84,002 | -0.11(-0.40%) |
Mar 18, 2015 | 26.18 | 26.50 | 26.17 | 26.49 | 44,829 | +0.26(+1.01%) |
Mar 17, 2015 | 26.21 | 26.22 | 26.12 | 26.22 | 26,827 | +0.02(+0.06%) |
Mar 16, 2015 | 26.17 | 26.22 | 26.13 | 26.21 | 17,141 | +0.18(+0.68%) |
Mar 13, 2015 | 26.06 | 26.11 | 26.01 | 26.03 | 39,098 | -0.13(-0.49%) |
Mar 12, 2015 | 26.19 | 26.19 | 26.10 | 26.16 | 54,801 | +0.08(+0.31%) |
Mar 11, 2015 | 26.02 | 26.10 | 26.00 | 26.08 | 17,035 | +0.04(+0.15%) |
Mar 10, 2015 | 26.03 | 26.09 | 26.01 | 26.04 | 34,378 | -0.07(-0.28%) |
Mar 09, 2015 | 26.16 | 26.17 | 26.05 | 26.11 | 40,215 | +0.03(+0.12%) |
Mar 06, 2015 | 26.27 | 26.29 | 26.01 | 26.08 | 63,372 | -0.19(-0.73%) |
Mar 05, 2015 | 26.29 | 26.33 | 26.24 | 26.27 | 69,128 | +0.03(+0.12%) |
Mar 04, 2015 | 26.42 | 26.29 | 26.17 | 26.24 | 49,565 | -0.05(-0.18%) |
Mar 03, 2015 | 26.49 | 26.50 | 26.28 | 26.29 | 204,433 | -0.02(-0.06%) |