Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.14 | 26.17 | 25.80 | 25.94 | 2,871,319 | -0.28(-1.08%) |
May 28, 2015 | 26.13 | 26.25 | 25.87 | 26.22 | 1,686,997 | +0.08(+0.31%) |
May 27, 2015 | 25.82 | 26.18 | 25.76 | 26.14 | 6,831,578 | +0.38(+1.47%) |
May 26, 2015 | 26.05 | 26.05 | 25.66 | 25.76 | 1,949,817 | -1.06(-3.94%) |
May 22, 2015 | 26.94 | 26.82 | 26.82 | 26.82 | 1,385,194 | -0.34(-1.23%) |
May 21, 2015 | 27.00 | 27.21 | 26.96 | 27.16 | 1,945,199 | +0.11(+0.41%) |
May 20, 2015 | 27.01 | 27.18 | 26.93 | 27.04 | 1,058,633 | +0.07(+0.28%) |
May 19, 2015 | 26.90 | 27.07 | 26.90 | 26.97 | 1,478,953 | -0.17(-0.63%) |
May 18, 2015 | 27.04 | 27.24 | 26.98 | 27.14 | 967,904 | -0.32(-1.17%) |
May 15, 2015 | 27.27 | 27.50 | 27.16 | 27.46 | 1,285,683 | -0.05(-0.19%) |
May 14, 2015 | 27.39 | 27.53 | 27.33 | 27.51 | 2,935,484 | +0.40(+1.48%) |
May 13, 2015 | 27.25 | 27.36 | 27.09 | 27.11 | 3,484,947 | +0.28(+1.06%) |
May 12, 2015 | 26.88 | 26.95 | 26.79 | 26.83 | 808,991 | -0.02(-0.08%) |
May 11, 2015 | 26.87 | 26.98 | 26.79 | 26.85 | 1,038,761 | -0.21(-0.77%) |
May 08, 2015 | 26.75 | 27.10 | 26.72 | 27.06 | 1,050,404 | +0.60(+2.28%) |
May 07, 2015 | 26.37 | 26.63 | 26.29 | 26.46 | 871,177 | -0.07(-0.28%) |
May 06, 2015 | 26.54 | 26.78 | 26.44 | 26.53 | 1,688,282 | +0.32(+1.22%) |
May 05, 2015 | 26.57 | 26.58 | 26.13 | 26.21 | 1,729,243 | -0.66(-2.44%) |
May 04, 2015 | 26.95 | 27.01 | 26.85 | 26.87 | 938,344 | -0.16(-0.58%) |
May 01, 2015 | 26.87 | 27.05 | 26.81 | 27.02 | 669,013 | +0.26(+0.97%) |
Apr 30, 2015 | 26.74 | 26.95 | 26.69 | 26.76 | 1,871,800 | +0.15(+0.56%) |
Apr 29, 2015 | 26.71 | 26.93 | 26.49 | 26.61 | 1,476,481 | -0.19(-0.72%) |
Apr 28, 2015 | 26.66 | 26.82 | 26.64 | 26.81 | 1,074,780 | +0.27(+1.01%) |
Apr 27, 2015 | 26.51 | 26.72 | 26.51 | 26.54 | 1,447,497 | +0.25(+0.94%) |
Apr 24, 2015 | 26.16 | 26.37 | 26.01 | 26.29 | 2,011,908 | +0.23(+0.89%) |
Apr 23, 2015 | 25.67 | 26.14 | 25.66 | 26.06 | 3,478,669 | +0.25(+0.98%) |
Apr 22, 2015 | 25.67 | 25.83 | 25.52 | 25.81 | 1,090,601 | +0.01(+0.06%) |
Apr 21, 2015 | 25.79 | 25.86 | 25.75 | 25.79 | 675,601 | +0.15(+0.58%) |
Apr 20, 2015 | 25.54 | 25.76 | 25.51 | 25.64 | 786,783 | -0.15(-0.58%) |
Apr 17, 2015 | 25.77 | 25.87 | 25.59 | 25.79 | 1,870,549 | -0.47(-1.79%) |
Apr 16, 2015 | 26.28 | 26.39 | 26.08 | 26.26 | 1,331,962 | -0.10(-0.37%) |
Apr 15, 2015 | 26.36 | 26.45 | 26.18 | 26.36 | 1,376,689 | +0.04(+0.17%) |
Apr 14, 2015 | 26.22 | 26.33 | 26.18 | 26.31 | 2,722,351 | +0.10(+0.40%) |
Apr 13, 2015 | 26.26 | 26.37 | 26.15 | 26.21 | 3,447,435 | +0.05(+0.20%) |
Apr 10, 2015 | 26.07 | 26.17 | 25.97 | 26.16 | 1,013,250 | -0.13(-0.51%) |
Apr 09, 2015 | 26.40 | 26.43 | 26.20 | 26.29 | 1,812,728 | -0.16(-0.62%) |
Apr 08, 2015 | 26.68 | 26.68 | 26.35 | 26.46 | 1,381,044 | -0.14(-0.53%) |
Apr 07, 2015 | 26.78 | 26.88 | 26.59 | 26.60 | 4,797,016 | -0.38(-1.41%) |
Apr 06, 2015 | 26.74 | 27.19 | 26.55 | 26.98 | 4,947,756 | +0.28(+1.06%) |
Apr 02, 2015 | 26.49 | 26.69 | 26.69 | 26.69 | 4,051,156 | +0.45(+1.70%) |
Apr 01, 2015 | 26.23 | 26.26 | 25.96 | 26.25 | 3,815,857 | +0.34(+1.29%) |
Mar 31, 2015 | 25.82 | 26.05 | 25.82 | 25.91 | 2,482,736 | -0.19(-0.71%) |
Mar 30, 2015 | 26.14 | 26.23 | 26.09 | 26.10 | 4,808,052 | +0.03(+0.11%) |
Mar 27, 2015 | 25.97 | 26.11 | 25.84 | 26.07 | 2,613,348 | +0.06(+0.23%) |
Mar 26, 2015 | 26.02 | 26.14 | 25.74 | 26.01 | 2,106,722 | -0.16(-0.60%) |
Mar 25, 2015 | 26.25 | 26.35 | 26.15 | 26.17 | 3,294,855 | -0.13(-0.48%) |
Mar 24, 2015 | 26.35 | 26.44 | 26.25 | 26.29 | 1,697,665 | +0.20(+0.77%) |
Mar 23, 2015 | 26.04 | 26.17 | 25.91 | 26.09 | 1,376,946 | +0.45(+1.74%) |
Mar 20, 2015 | 25.33 | 25.84 | 25.24 | 25.64 | 2,222,741 | +1.14(+4.65%) |
Mar 19, 2015 | 24.53 | 24.61 | 24.40 | 24.50 | 1,822,814 | -0.36(-1.44%) |
Mar 18, 2015 | 24.39 | 24.98 | 24.25 | 24.86 | 1,513,853 | +0.39(+1.58%) |
Mar 17, 2015 | 24.34 | 24.48 | 24.23 | 24.47 | 1,626,838 | -0.01(-0.03%) |
Mar 16, 2015 | 24.47 | 24.57 | 24.45 | 24.48 | 999,769 | +0.25(+1.05%) |
Mar 13, 2015 | 24.30 | 24.32 | 24.07 | 24.23 | 1,244,262 | -0.23(-0.94%) |
Mar 12, 2015 | 24.39 | 24.50 | 24.27 | 24.46 | 1,269,433 | +0.22(+0.89%) |
Mar 11, 2015 | 24.21 | 24.38 | 24.06 | 24.24 | 1,429,607 | -0.08(-0.34%) |
Mar 10, 2015 | 24.47 | 24.54 | 24.31 | 24.32 | 2,425,778 | -0.76(-3.03%) |
Mar 09, 2015 | 25.03 | 25.11 | 24.91 | 25.08 | 1,262,920 | +0.11(+0.45%) |
Mar 06, 2015 | 25.24 | 25.26 | 24.95 | 24.97 | 2,050,431 | -0.62(-2.42%) |
Mar 05, 2015 | 25.62 | 25.71 | 25.51 | 25.59 | 1,466,605 | +0.01(+0.03%) |
Mar 04, 2015 | 25.55 | 25.61 | 25.35 | 25.58 | 1,476,541 | -0.22(-0.87%) |
Mar 03, 2015 | 25.83 | 25.86 | 25.71 | 25.81 | 1,049,731 | -0.32(-1.23%) |