Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.35 | 26.53 | 26.12 | 26.22 | 47,403 | -0.09(-0.35%) |
May 28, 2015 | 26.39 | 26.55 | 26.28 | 26.31 | 22,901 | -0.08(-0.32%) |
May 27, 2015 | 26.09 | 26.54 | 25.98 | 26.39 | 37,347 | +0.32(+1.21%) |
May 26, 2015 | 25.92 | 26.32 | 25.83 | 26.08 | 26,682 | -0.04(-0.15%) |
May 22, 2015 | 26.17 | 26.12 | 26.12 | 26.12 | 47,031 | -0.06(-0.24%) |
May 21, 2015 | 26.29 | 26.95 | 26.15 | 26.18 | 22,922 | -0.12(-0.47%) |
May 20, 2015 | 26.54 | 26.54 | 26.15 | 26.30 | 26,536 | -0.10(-0.38%) |
May 19, 2015 | 26.35 | 26.68 | 26.18 | 26.40 | 27,547 | +0.12(+0.44%) |
May 18, 2015 | 26.07 | 26.39 | 25.97 | 26.28 | 29,406 | +0.28(+1.10%) |
May 15, 2015 | 26.07 | 26.16 | 25.83 | 26.00 | 32,836 | -0.18(-0.71%) |
May 14, 2015 | 26.07 | 26.42 | 26.07 | 26.18 | 17,335 | +0.25(+0.95%) |
May 13, 2015 | 25.98 | 26.60 | 25.79 | 25.94 | 40,451 | -0.08(-0.30%) |
May 12, 2015 | 26.02 | 26.13 | 25.67 | 26.02 | 45,541 | -0.03(-0.12%) |
May 11, 2015 | 25.78 | 26.15 | 25.72 | 26.05 | 39,652 | +0.21(+0.80%) |
May 08, 2015 | 26.10 | 26.10 | 25.75 | 25.84 | 37,426 | +0.08(+0.30%) |
May 07, 2015 | 25.66 | 25.96 | 25.59 | 25.76 | 34,437 | +0.07(+0.27%) |
May 06, 2015 | 25.87 | 26.53 | 25.63 | 25.69 | 56,453 | -0.22(-0.83%) |
May 05, 2015 | 25.84 | 26.18 | 25.75 | 25.91 | 57,013 | +0.04(+0.15%) |
May 04, 2015 | 26.08 | 26.14 | 25.82 | 25.87 | 34,573 | -0.02(-0.06%) |
May 01, 2015 | 26.15 | 26.21 | 25.81 | 25.88 | 41,291 | -0.25(-0.94%) |
Apr 30, 2015 | 26.75 | 26.86 | 25.95 | 26.13 | 57,063 | -0.68(-2.55%) |
Apr 29, 2015 | 27.09 | 27.09 | 26.81 | 26.82 | 20,403 | -0.28(-1.02%) |
Apr 28, 2015 | 27.02 | 27.09 | 26.86 | 27.09 | 18,009 | +0.17(+0.63%) |
Apr 27, 2015 | 26.95 | 27.09 | 26.79 | 26.92 | 43,294 | -0.08(-0.31%) |
Apr 24, 2015 | 26.75 | 27.09 | 26.69 | 27.01 | 16,498 | +0.19(+0.72%) |
Apr 23, 2015 | 26.79 | 27.08 | 26.41 | 26.82 | 28,120 | +0.18(+0.66%) |
Apr 22, 2015 | 26.17 | 26.68 | 26.01 | 26.64 | 52,738 | +0.44(+1.67%) |
Apr 21, 2015 | 26.42 | 26.48 | 26.17 | 26.20 | 27,088 | -0.14(-0.53%) |
Apr 20, 2015 | 26.43 | 26.54 | 26.32 | 26.34 | 39,422 | +0.04(+0.15%) |
Apr 17, 2015 | 26.82 | 26.84 | 26.28 | 26.30 | 30,331 | -0.75(-2.79%) |
Apr 16, 2015 | 26.98 | 27.09 | 26.79 | 27.05 | 10,882 | -0.05(-0.17%) |
Apr 15, 2015 | 26.39 | 27.19 | 26.39 | 27.10 | 37,072 | +0.43(+1.62%) |
Apr 14, 2015 | 26.80 | 26.89 | 26.62 | 26.67 | 20,914 | -0.07(-0.26%) |
Apr 13, 2015 | 26.95 | 26.95 | 26.63 | 26.74 | 19,150 | -0.11(-0.40%) |
Apr 10, 2015 | 27.20 | 27.20 | 26.82 | 26.85 | 10,107 | -0.18(-0.68%) |
Apr 09, 2015 | 27.33 | 27.36 | 26.86 | 27.03 | 8,091 | -0.32(-1.18%) |
Apr 08, 2015 | 27.15 | 27.35 | 27.05 | 27.35 | 20,392 | +0.13(+0.48%) |
Apr 07, 2015 | 27.62 | 27.62 | 27.16 | 27.22 | 17,825 | -0.32(-1.17%) |
Apr 06, 2015 | 27.34 | 27.71 | 27.29 | 27.55 | 33,544 | +0.00(+0.00%) |
Apr 02, 2015 | 27.71 | 27.55 | 27.55 | 27.55 | 30,012 | -0.16(-0.58%) |
Apr 01, 2015 | 27.42 | 27.71 | 27.12 | 27.71 | 22,102 | +0.08(+0.31%) |
Mar 31, 2015 | 27.39 | 27.66 | 27.34 | 27.62 | 20,452 | -0.01(-0.03%) |
Mar 30, 2015 | 27.35 | 27.69 | 27.15 | 27.63 | 13,497 | +0.31(+1.13%) |
Mar 27, 2015 | 27.15 | 27.43 | 27.15 | 27.32 | 15,619 | +0.19(+0.71%) |
Mar 26, 2015 | 27.06 | 27.22 | 27.06 | 27.13 | 11,913 | -0.03(-0.11%) |
Mar 25, 2015 | 27.58 | 27.58 | 27.14 | 27.16 | 15,633 | -0.42(-1.51%) |
Mar 24, 2015 | 27.59 | 27.71 | 27.36 | 27.58 | 14,633 | -0.01(-0.03%) |
Mar 23, 2015 | 27.65 | 27.71 | 27.28 | 27.59 | 36,488 | -0.12(-0.42%) |
Mar 20, 2015 | 27.22 | 27.70 | 26.95 | 27.70 | 144,844 | +0.65(+2.42%) |
Mar 19, 2015 | 27.36 | 27.53 | 26.86 | 27.05 | 21,502 | -0.39(-1.43%) |
Mar 18, 2015 | 27.26 | 27.52 | 26.92 | 27.44 | 53,822 | +0.18(+0.68%) |
Mar 17, 2015 | 26.95 | 27.32 | 26.90 | 27.25 | 28,667 | +0.24(+0.88%) |
Mar 16, 2015 | 26.52 | 27.29 | 26.41 | 27.02 | 43,130 | +0.66(+2.51%) |
Mar 13, 2015 | 26.52 | 26.52 | 25.90 | 26.35 | 12,492 | -0.23(-0.87%) |
Mar 12, 2015 | 25.98 | 26.59 | 25.86 | 26.59 | 19,796 | +0.76(+2.95%) |
Mar 11, 2015 | 25.87 | 25.90 | 25.72 | 25.82 | 15,725 | +0.08(+0.33%) |
Mar 10, 2015 | 25.84 | 25.88 | 25.59 | 25.74 | 25,386 | -0.26(-1.01%) |
Mar 09, 2015 | 25.85 | 26.20 | 25.85 | 26.00 | 14,868 | +0.15(+0.60%) |
Mar 06, 2015 | 25.85 | 26.33 | 25.81 | 25.85 | 17,578 | -0.24(-0.91%) |
Mar 05, 2015 | 26.21 | 26.21 | 25.82 | 26.08 | 11,014 | +0.11(+0.41%) |
Mar 04, 2015 | 25.83 | 26.09 | 25.40 | 25.98 | 30,096 | +0.02(+0.09%) |
Mar 03, 2015 | 25.95 | 26.11 | 25.91 | 25.95 | 16,549 | -0.15(-0.59%) |