Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.71 | 26.74 | 26.36 | 26.49 | 1,036,052 | -0.20(-0.74%) |
May 28, 2015 | 26.52 | 26.79 | 26.46 | 26.69 | 433,711 | +0.06(+0.22%) |
May 27, 2015 | 26.36 | 26.75 | 26.34 | 26.63 | 421,923 | +0.28(+1.06%) |
May 26, 2015 | 26.63 | 26.66 | 26.15 | 26.35 | 690,107 | -0.31(-1.17%) |
May 22, 2015 | 26.59 | 26.66 | 26.66 | 26.66 | 439,537 | +0.02(+0.09%) |
May 21, 2015 | 26.74 | 26.89 | 26.57 | 26.64 | 524,610 | -0.15(-0.55%) |
May 20, 2015 | 26.41 | 26.88 | 26.24 | 26.79 | 773,394 | +0.48(+1.84%) |
May 19, 2015 | 26.12 | 26.30 | 26.09 | 26.30 | 905,823 | +0.18(+0.69%) |
May 18, 2015 | 26.11 | 26.15 | 25.84 | 26.12 | 970,836 | +0.02(+0.09%) |
May 15, 2015 | 26.96 | 27.00 | 26.06 | 26.10 | 1,584,730 | -0.79(-2.93%) |
May 14, 2015 | 27.06 | 27.18 | 26.56 | 26.88 | 1,766,158 | -0.11(-0.40%) |
May 13, 2015 | 27.17 | 27.42 | 26.86 | 26.99 | 1,311,326 | -0.18(-0.66%) |
May 12, 2015 | 26.53 | 27.35 | 26.40 | 27.17 | 2,465,254 | +0.19(+0.70%) |
May 11, 2015 | 27.21 | 27.33 | 26.90 | 26.98 | 669,461 | -0.25(-0.93%) |
May 08, 2015 | 26.85 | 27.25 | 26.78 | 27.24 | 1,141,116 | +0.45(+1.68%) |
May 07, 2015 | 26.30 | 26.79 | 26.10 | 26.79 | 1,335,286 | +0.46(+1.74%) |
May 06, 2015 | 26.39 | 26.44 | 26.07 | 26.33 | 1,149,751 | +0.12(+0.47%) |
May 05, 2015 | 26.17 | 26.46 | 26.04 | 26.20 | 1,549,930 | +0.19(+0.73%) |
May 04, 2015 | 25.88 | 26.02 | 25.80 | 26.02 | 743,509 | +0.16(+0.60%) |
May 01, 2015 | 25.75 | 25.88 | 25.63 | 25.86 | 724,982 | +0.30(+1.19%) |
Apr 30, 2015 | 25.19 | 25.76 | 25.14 | 25.56 | 1,497,497 | +0.34(+1.33%) |
Apr 29, 2015 | 25.08 | 25.48 | 24.83 | 25.22 | 1,950,769 | +0.07(+0.26%) |
Apr 28, 2015 | 25.28 | 25.33 | 25.02 | 25.15 | 692,001 | +0.03(+0.13%) |
Apr 27, 2015 | 25.29 | 25.44 | 25.07 | 25.12 | 762,402 | -0.16(-0.65%) |
Apr 24, 2015 | 25.38 | 25.53 | 25.13 | 25.28 | 806,547 | -0.11(-0.45%) |
Apr 23, 2015 | 25.86 | 25.88 | 25.29 | 25.40 | 1,695,826 | -0.07(-0.26%) |
Apr 22, 2015 | 26.09 | 26.29 | 25.45 | 25.47 | 2,487,363 | -0.13(-0.51%) |
Apr 21, 2015 | 25.42 | 25.72 | 25.42 | 25.60 | 2,291,247 | +0.25(+0.97%) |
Apr 20, 2015 | 25.51 | 25.66 | 25.10 | 25.35 | 2,656,547 | +0.31(+1.25%) |
Apr 17, 2015 | 25.43 | 25.43 | 24.79 | 25.04 | 1,660,818 | -0.21(-0.81%) |
Apr 16, 2015 | 25.19 | 25.38 | 24.86 | 25.24 | 1,472,722 | +0.07(+0.29%) |
Apr 15, 2015 | 25.03 | 25.28 | 25.01 | 25.17 | 475,208 | +0.13(+0.52%) |
Apr 14, 2015 | 25.16 | 25.30 | 25.03 | 25.04 | 983,002 | -0.10(-0.39%) |
Apr 13, 2015 | 25.03 | 25.27 | 24.94 | 25.14 | 1,462,100 | +0.04(+0.16%) |
Apr 10, 2015 | 24.81 | 25.23 | 24.74 | 25.10 | 1,570,894 | +0.37(+1.49%) |
Apr 09, 2015 | 24.63 | 24.90 | 24.53 | 24.73 | 1,023,392 | +0.14(+0.57%) |
Apr 08, 2015 | 24.45 | 24.74 | 24.40 | 24.59 | 895,064 | +0.17(+0.71%) |
Apr 07, 2015 | 24.72 | 25.20 | 24.20 | 24.42 | 1,788,600 | -0.07(-0.27%) |
Apr 06, 2015 | 25.02 | 25.29 | 24.36 | 24.48 | 1,305,336 | -0.63(-2.52%) |
Apr 02, 2015 | 24.94 | 25.11 | 25.11 | 25.11 | 1,025,588 | +0.16(+0.66%) |
Apr 01, 2015 | 24.72 | 25.18 | 24.72 | 24.95 | 1,388,003 | +0.05(+0.20%) |
Mar 31, 2015 | 24.81 | 25.01 | 24.59 | 24.90 | 1,687,400 | +0.05(+0.20%) |
Mar 30, 2015 | 24.74 | 24.95 | 24.69 | 24.85 | 703,498 | +0.19(+0.77%) |
Mar 27, 2015 | 25.22 | 25.22 | 24.56 | 24.66 | 1,170,938 | -0.45(-1.80%) |
Mar 26, 2015 | 25.44 | 25.46 | 24.93 | 25.11 | 1,082,289 | -0.25(-1.00%) |
Mar 25, 2015 | 25.74 | 25.85 | 25.29 | 25.37 | 1,432,672 | -0.60(-2.31%) |
Mar 24, 2015 | 26.07 | 26.19 | 25.84 | 25.97 | 881,958 | -0.11(-0.41%) |
Mar 23, 2015 | 26.41 | 26.69 | 26.06 | 26.07 | 797,052 | -0.39(-1.46%) |
Mar 20, 2015 | 26.66 | 26.98 | 26.43 | 26.46 | 1,825,935 | -0.10(-0.37%) |
Mar 19, 2015 | 26.19 | 26.57 | 26.12 | 26.56 | 800,824 | +0.37(+1.41%) |
Mar 18, 2015 | 26.43 | 26.43 | 25.95 | 26.19 | 768,674 | -0.25(-0.96%) |
Mar 17, 2015 | 25.99 | 26.61 | 25.91 | 26.44 | 997,657 | +0.23(+0.88%) |
Mar 16, 2015 | 26.25 | 26.25 | 26.08 | 26.21 | 765,685 | +0.11(+0.41%) |
Mar 13, 2015 | 26.15 | 26.20 | 25.65 | 26.11 | 1,084,738 | -0.06(-0.22%) |
Mar 12, 2015 | 26.07 | 26.27 | 25.89 | 26.16 | 613,334 | +0.28(+1.08%) |
Mar 11, 2015 | 25.64 | 26.02 | 25.52 | 25.88 | 717,801 | +0.37(+1.45%) |
Mar 10, 2015 | 26.09 | 26.20 | 25.50 | 25.51 | 1,111,995 | -0.72(-2.75%) |
Mar 09, 2015 | 25.71 | 26.38 | 25.64 | 26.24 | 946,176 | +0.64(+2.50%) |
Mar 06, 2015 | 26.20 | 26.25 | 25.59 | 25.60 | 846,042 | -0.62(-2.38%) |
Mar 05, 2015 | 26.24 | 26.64 | 26.07 | 26.22 | 592,346 | +0.06(+0.22%) |
Mar 04, 2015 | 26.29 | 26.37 | 26.11 | 26.16 | 535,810 | -0.21(-0.78%) |
Mar 03, 2015 | 26.38 | 26.46 | 26.13 | 26.37 | 590,673 | +0.15(+0.56%) |