Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.85 | 28.98 | 28.26 | 28.77 | 180,046 | -0.02(-0.07%) |
May 28, 2015 | 28.62 | 28.90 | 28.46 | 28.79 | 138,543 | +0.03(+0.10%) |
May 27, 2015 | 28.60 | 28.80 | 28.40 | 28.76 | 430,738 | +0.27(+0.95%) |
May 26, 2015 | 28.78 | 28.90 | 28.46 | 28.49 | 293,940 | -0.41(-1.42%) |
May 22, 2015 | 28.72 | 28.90 | 28.90 | 28.90 | 140,000 | +0.15(+0.52%) |
May 21, 2015 | 29.00 | 29.10 | 28.74 | 28.75 | 98,494 | -0.28(-0.96%) |
May 20, 2015 | 29.44 | 29.53 | 28.96 | 29.03 | 157,454 | -0.35(-1.19%) |
May 19, 2015 | 29.19 | 29.56 | 29.00 | 29.38 | 187,618 | +0.28(+0.96%) |
May 18, 2015 | 28.96 | 29.36 | 28.87 | 29.10 | 216,952 | +0.09(+0.31%) |
May 15, 2015 | 28.92 | 29.06 | 28.80 | 29.01 | 160,956 | +0.08(+0.28%) |
May 14, 2015 | 28.90 | 29.10 | 28.82 | 28.93 | 182,578 | +0.11(+0.38%) |
May 13, 2015 | 28.32 | 29.24 | 27.88 | 28.82 | 597,298 | +0.60(+2.13%) |
May 12, 2015 | 26.95 | 28.30 | 26.95 | 28.22 | 684,984 | +1.21(+4.48%) |
May 11, 2015 | 26.68 | 27.03 | 26.63 | 27.01 | 352,584 | +0.36(+1.35%) |
May 08, 2015 | 26.79 | 26.89 | 26.62 | 26.65 | 194,912 | -0.07(-0.26%) |
May 07, 2015 | 26.98 | 27.17 | 26.55 | 26.72 | 261,186 | -0.23(-0.85%) |
May 06, 2015 | 26.81 | 27.16 | 26.81 | 26.95 | 810,059 | +0.20(+0.75%) |
May 05, 2015 | 26.71 | 26.94 | 26.63 | 26.75 | 319,797 | +0.02(+0.07%) |
May 04, 2015 | 26.80 | 26.95 | 26.58 | 26.73 | 281,055 | -0.02(-0.07%) |
May 01, 2015 | 26.73 | 26.80 | 26.57 | 26.75 | 232,226 | -0.01(-0.04%) |
Apr 30, 2015 | 26.74 | 26.94 | 26.41 | 26.76 | 209,933 | +0.03(+0.11%) |
Apr 29, 2015 | 26.67 | 26.96 | 26.54 | 26.73 | 132,957 | -0.01(-0.04%) |
Apr 28, 2015 | 26.32 | 26.87 | 26.29 | 26.74 | 220,255 | +0.56(+2.14%) |
Apr 27, 2015 | 26.60 | 26.69 | 25.77 | 26.18 | 211,741 | -0.34(-1.28%) |
Apr 24, 2015 | 27.11 | 27.13 | 26.42 | 26.52 | 597,679 | -0.08(-0.30%) |
Apr 23, 2015 | 26.57 | 26.74 | 26.43 | 26.60 | 115,900 | +0.01(+0.04%) |
Apr 22, 2015 | 26.83 | 27.06 | 26.44 | 26.59 | 107,352 | -0.14(-0.52%) |
Apr 21, 2015 | 26.79 | 26.89 | 26.63 | 26.73 | 139,090 | +0.03(+0.11%) |
Apr 20, 2015 | 26.83 | 26.98 | 26.57 | 26.70 | 89,896 | -0.06(-0.22%) |
Apr 17, 2015 | 26.83 | 26.92 | 26.55 | 26.76 | 73,984 | -0.25(-0.93%) |
Apr 16, 2015 | 26.96 | 27.31 | 26.87 | 27.01 | 110,632 | +0.09(+0.33%) |
Apr 15, 2015 | 26.60 | 27.15 | 26.51 | 26.92 | 205,943 | +0.32(+1.20%) |
Apr 14, 2015 | 26.91 | 27.02 | 26.56 | 26.60 | 119,004 | -0.30(-1.12%) |
Apr 13, 2015 | 27.15 | 27.36 | 26.83 | 26.90 | 184,603 | -0.28(-1.03%) |
Apr 10, 2015 | 27.41 | 27.55 | 27.09 | 27.18 | 63,255 | -0.04(-0.15%) |
Apr 09, 2015 | 27.15 | 27.45 | 26.94 | 27.22 | 85,910 | +0.13(+0.48%) |
Apr 08, 2015 | 27.20 | 27.48 | 26.96 | 27.09 | 112,192 | -0.11(-0.40%) |
Apr 07, 2015 | 27.13 | 27.30 | 27.05 | 27.20 | 98,776 | +0.07(+0.26%) |
Apr 06, 2015 | 27.00 | 27.19 | 26.80 | 27.13 | 161,730 | +0.07(+0.26%) |
Apr 02, 2015 | 27.11 | 27.06 | 27.06 | 27.06 | 156,600 | -0.13(-0.48%) |
Apr 01, 2015 | 27.38 | 27.49 | 27.05 | 27.19 | 135,720 | -0.18(-0.66%) |
Mar 31, 2015 | 27.20 | 27.39 | 27.01 | 27.37 | 173,619 | +0.18(+0.66%) |
Mar 30, 2015 | 27.00 | 27.43 | 26.93 | 27.19 | 131,020 | +0.25(+0.93%) |
Mar 27, 2015 | 27.02 | 27.02 | 26.63 | 26.94 | 40,211 | -0.09(-0.33%) |
Mar 26, 2015 | 26.73 | 27.09 | 26.59 | 27.03 | 79,684 | +0.30(+1.12%) |
Mar 25, 2015 | 27.08 | 27.32 | 26.50 | 26.73 | 145,137 | -0.42(-1.55%) |
Mar 24, 2015 | 27.15 | 27.21 | 26.89 | 27.15 | 159,557 | -0.13(-0.48%) |
Mar 23, 2015 | 26.96 | 27.69 | 26.84 | 27.28 | 297,377 | +0.19(+0.70%) |
Mar 20, 2015 | 26.90 | 27.24 | 26.86 | 27.09 | 1,566,047 | +0.25(+0.93%) |
Mar 19, 2015 | 26.99 | 27.12 | 26.71 | 26.84 | 215,660 | -0.13(-0.48%) |
Mar 18, 2015 | 26.92 | 27.01 | 26.57 | 26.97 | 328,609 | +0.07(+0.26%) |
Mar 17, 2015 | 26.95 | 27.05 | 26.70 | 26.90 | 265,072 | -0.05(-0.19%) |
Mar 16, 2015 | 27.43 | 27.43 | 26.80 | 26.95 | 236,002 | -0.19(-0.70%) |
Mar 13, 2015 | 27.06 | 27.53 | 26.89 | 27.14 | 243,572 | +0.10(+0.37%) |
Mar 12, 2015 | 27.07 | 27.12 | 26.69 | 27.04 | 284,381 | +0.15(+0.56%) |
Mar 11, 2015 | 27.08 | 27.24 | 26.75 | 26.89 | 356,054 | -0.11(-0.41%) |
Mar 10, 2015 | 27.20 | 27.34 | 26.92 | 27.00 | 183,953 | -0.40(-1.46%) |
Mar 09, 2015 | 26.90 | 27.74 | 26.80 | 27.40 | 459,804 | +0.50(+1.86%) |
Mar 06, 2015 | 26.92 | 27.09 | 26.69 | 26.90 | 262,392 | +0.10(+0.37%) |
Mar 05, 2015 | 26.26 | 27.49 | 25.98 | 26.80 | 753,162 | +0.76(+2.92%) |
Mar 04, 2015 | 25.95 | 26.07 | 25.45 | 26.04 | 75,884 | -0.06(-0.23%) |
Mar 03, 2015 | 25.06 | 26.13 | 24.96 | 26.10 | 291,597 | +0.85(+3.37%) |