Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.79 | 27.01 | 26.66 | 26.68 | 44,020 | -0.12(-0.45%) |
May 28, 2015 | 26.80 | 26.80 | 26.70 | 26.80 | 49,505 | -0.02(-0.07%) |
May 27, 2015 | 26.78 | 26.82 | 26.77 | 26.82 | 10,819 | +0.17(+0.64%) |
May 26, 2015 | 26.83 | 26.83 | 26.65 | 26.65 | 11,158 | -0.20(-0.74%) |
May 22, 2015 | 26.85 | 26.85 | 26.85 | 0 | -0.15(-0.56%) | |
May 21, 2015 | 27.00 | 27.00 | 26.93 | 27.00 | 8,594 | +0.25(+0.93%) |
May 20, 2015 | 26.79 | 26.79 | 26.67 | 26.75 | 2,318 | +0.02(+0.07%) |
May 19, 2015 | 26.53 | 26.80 | 26.53 | 26.73 | 10,750 | -0.20(-0.74%) |
May 18, 2015 | 26.84 | 26.93 | 26.77 | 26.93 | 82,052 | +0.33(+1.24%) |
May 15, 2015 | 26.70 | 26.90 | 26.60 | 26.60 | 224,704 | -0.35(-1.30%) |
May 14, 2015 | 26.99 | 26.99 | 26.60 | 26.95 | 99,773 | +0.15(+0.56%) |
May 13, 2015 | 27.00 | 27.00 | 26.80 | 26.80 | 17,472 | -0.15(-0.56%) |
May 12, 2015 | 26.98 | 27.00 | 26.88 | 26.95 | 2,984 | -0.21(-0.77%) |
May 11, 2015 | 26.82 | 27.16 | 26.75 | 27.16 | 16,737 | +0.48(+1.80%) |
May 08, 2015 | 26.61 | 26.70 | 26.52 | 26.68 | 5,368 | +0.01(+0.05%) |
May 07, 2015 | 26.65 | 26.77 | 26.50 | 26.67 | 55,173 | -0.18(-0.69%) |
May 06, 2015 | 26.75 | 26.85 | 26.75 | 26.85 | 4,222 | +0.09(+0.34%) |
May 05, 2015 | 26.86 | 26.86 | 26.65 | 26.76 | 67,963 | -0.18(-0.67%) |
May 04, 2015 | 26.90 | 26.95 | 26.85 | 26.94 | 32,016 | +0.02(+0.07%) |
May 01, 2015 | 26.90 | 26.92 | 26.86 | 26.92 | 6,528 | +0.02(+0.07%) |
Apr 30, 2015 | 26.90 | 26.92 | 26.86 | 26.90 | 32,705 | +0.00(+0.00%) |
Apr 29, 2015 | 26.80 | 26.90 | 26.56 | 26.90 | 61,227 | +0.21(+0.77%) |
Apr 28, 2015 | 26.69 | 26.80 | 26.69 | 26.69 | 102,342 | -0.05(-0.17%) |
Apr 27, 2015 | 26.61 | 26.74 | 26.49 | 26.74 | 11,793 | +0.07(+0.26%) |
Apr 24, 2015 | 26.52 | 26.67 | 26.52 | 26.67 | 60,855 | +0.17(+0.64%) |
Apr 23, 2015 | 26.49 | 26.50 | 26.49 | 26.50 | 132,386 | +0.01(+0.04%) |
Apr 22, 2015 | 26.43 | 26.49 | 26.43 | 26.49 | 2,455 | +0.14(+0.53%) |
Apr 21, 2015 | 26.55 | 26.55 | 26.31 | 26.35 | 8,525 | -0.16(-0.60%) |
Apr 20, 2015 | 26.44 | 26.51 | 26.44 | 26.51 | 1,200 | +0.01(+0.04%) |
Apr 17, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.07(+0.27%) |
Apr 16, 2015 | 26.30 | 26.43 | 26.30 | 26.43 | 1,815 | +0.17(+0.64%) |
Apr 15, 2015 | 26.55 | 26.56 | 26.15 | 26.26 | 7,935 | -0.39(-1.46%) |
Apr 14, 2015 | 26.10 | 26.70 | 26.08 | 26.65 | 18,023 | +0.55(+2.11%) |
Apr 13, 2015 | 25.90 | 26.26 | 25.90 | 26.10 | 9,127 | -0.05(-0.19%) |
Apr 10, 2015 | 26.35 | 26.35 | 26.15 | 26.15 | 6,376 | -0.29(-1.10%) |
Apr 09, 2015 | 26.42 | 26.60 | 26.35 | 26.44 | 4,681 | +0.02(+0.08%) |
Apr 08, 2015 | 26.40 | 26.55 | 26.40 | 26.42 | 7,621 | -0.03(-0.11%) |
Apr 07, 2015 | 26.46 | 26.46 | 26.30 | 26.45 | 18,275 | -0.10(-0.38%) |
Apr 06, 2015 | 26.29 | 26.60 | 26.28 | 26.55 | 12,356 | +0.28(+1.07%) |
Apr 02, 2015 | 26.27 | 26.27 | 26.27 | 0 | +0.01(+0.04%) | |
Apr 01, 2015 | 26.31 | 26.42 | 26.22 | 26.26 | 9,892 | -0.04(-0.15%) |
Mar 31, 2015 | 26.16 | 26.40 | 26.10 | 26.30 | 39,264 | -0.11(-0.42%) |
Mar 30, 2015 | 26.68 | 26.68 | 26.41 | 26.41 | 93,144 | -0.49(-1.82%) |
Mar 27, 2015 | 25.63 | 27.06 | 25.63 | 26.90 | 96,664 | +1.55(+6.11%) |
Mar 26, 2015 | 25.56 | 25.68 | 25.35 | 25.35 | 12,082 | -0.66(-2.54%) |
Mar 25, 2015 | 26.11 | 26.11 | 25.92 | 26.01 | 3,931 | -0.55(-2.07%) |
Mar 24, 2015 | 26.65 | 26.65 | 26.46 | 26.56 | 33,100 | -0.04(-0.15%) |
Mar 23, 2015 | 26.96 | 26.96 | 26.60 | 26.60 | 115,867 | -0.44(-1.63%) |
Mar 20, 2015 | 26.98 | 27.04 | 26.98 | 27.04 | 24,672 | +0.28(+1.05%) |
Mar 19, 2015 | 26.60 | 26.88 | 26.60 | 26.76 | 5,876 | +1.26(+4.94%) |
Mar 18, 2015 | 26.71 | 26.71 | 23.90 | 25.50 | 93,558 | -1.30(-4.85%) |
Mar 17, 2015 | 26.90 | 26.90 | 26.61 | 26.80 | 4,038 | -0.19(-0.70%) |
Mar 16, 2015 | 27.03 | 27.15 | 26.99 | 26.99 | 9,646 | -0.29(-1.06%) |
Mar 13, 2015 | 27.00 | 27.28 | 27.00 | 27.28 | 45,180 | -0.22(-0.80%) |
Mar 12, 2015 | 27.52 | 27.52 | 27.20 | 27.50 | 63,434 | -0.01(-0.04%) |
Mar 11, 2015 | 27.30 | 27.51 | 27.02 | 27.51 | 72,098 | +0.26(+0.95%) |
Mar 10, 2015 | 27.25 | 27.25 | 26.95 | 27.25 | 122,076 | -0.50(-1.80%) |
Mar 09, 2015 | 27.60 | 27.75 | 27.45 | 27.75 | 84,109 | +0.15(+0.54%) |
Mar 06, 2015 | 27.50 | 27.74 | 27.40 | 27.60 | 85,308 | +0.00(+0.00%) |
Mar 05, 2015 | 27.66 | 27.76 | 27.50 | 27.60 | 75,753 | -0.25(-0.90%) |
Mar 04, 2015 | 27.80 | 27.85 | 27.62 | 27.85 | 27,411 | -0.20(-0.71%) |
Mar 03, 2015 | 27.85 | 28.11 | 27.85 | 28.05 | 60,060 | +0.20(+0.72%) |