Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.39 | 29.42 | 28.45 | 28.64 | 58,902 | -0.41(-1.42%) |
May 28, 2015 | 28.84 | 29.13 | 28.57 | 29.05 | 33,671 | +0.15(+0.52%) |
May 27, 2015 | 28.47 | 28.99 | 28.12 | 28.90 | 51,513 | +0.54(+1.90%) |
May 26, 2015 | 28.47 | 28.47 | 27.70 | 28.37 | 72,628 | -0.13(-0.47%) |
May 22, 2015 | 28.76 | 28.50 | 28.50 | 28.50 | 48,783 | -0.27(-0.94%) |
May 21, 2015 | 28.99 | 29.10 | 28.73 | 28.77 | 29,520 | -0.40(-1.38%) |
May 20, 2015 | 29.71 | 29.74 | 29.17 | 29.17 | 29,355 | -0.39(-1.34%) |
May 19, 2015 | 29.45 | 29.67 | 29.21 | 29.57 | 54,908 | +0.20(+0.68%) |
May 18, 2015 | 28.70 | 29.44 | 28.65 | 29.37 | 68,561 | +0.73(+2.55%) |
May 15, 2015 | 28.82 | 28.89 | 28.38 | 28.64 | 70,998 | -0.15(-0.52%) |
May 14, 2015 | 28.83 | 28.96 | 28.65 | 28.79 | 75,062 | +0.18(+0.64%) |
May 13, 2015 | 28.62 | 28.80 | 28.39 | 28.60 | 82,615 | +0.13(+0.47%) |
May 12, 2015 | 28.39 | 28.66 | 27.94 | 28.47 | 53,228 | +0.09(+0.32%) |
May 11, 2015 | 28.14 | 28.70 | 27.87 | 28.38 | 55,953 | +0.33(+1.17%) |
May 08, 2015 | 28.44 | 28.70 | 28.00 | 28.05 | 51,528 | -0.14(-0.51%) |
May 07, 2015 | 28.55 | 28.73 | 28.19 | 28.19 | 51,763 | -0.36(-1.26%) |
May 06, 2015 | 28.20 | 28.79 | 27.98 | 28.55 | 62,415 | +0.38(+1.34%) |
May 05, 2015 | 28.58 | 28.58 | 27.89 | 28.18 | 53,705 | -0.35(-1.23%) |
May 04, 2015 | 28.41 | 29.62 | 28.33 | 28.53 | 42,783 | +0.18(+0.62%) |
May 01, 2015 | 28.94 | 29.38 | 28.18 | 28.35 | 65,132 | -0.49(-1.69%) |
Apr 30, 2015 | 29.37 | 29.37 | 28.50 | 28.84 | 101,625 | -0.67(-2.27%) |
Apr 29, 2015 | 29.02 | 29.99 | 28.96 | 29.51 | 128,684 | +0.54(+1.85%) |
Apr 28, 2015 | 27.94 | 29.11 | 27.78 | 28.97 | 213,523 | +1.11(+4.00%) |
Apr 27, 2015 | 28.08 | 28.49 | 27.71 | 27.86 | 89,623 | -0.18(-0.66%) |
Apr 24, 2015 | 28.34 | 28.34 | 27.82 | 28.04 | 49,826 | -0.17(-0.59%) |
Apr 23, 2015 | 28.07 | 28.51 | 28.03 | 28.21 | 42,308 | +0.10(+0.36%) |
Apr 22, 2015 | 28.18 | 28.26 | 27.89 | 28.11 | 46,245 | -0.15(-0.53%) |
Apr 21, 2015 | 28.44 | 28.49 | 28.16 | 28.26 | 26,382 | -0.01(-0.03%) |
Apr 20, 2015 | 27.81 | 28.44 | 27.77 | 28.27 | 42,916 | +0.49(+1.75%) |
Apr 17, 2015 | 27.96 | 28.05 | 27.55 | 27.78 | 71,722 | -0.38(-1.34%) |
Apr 16, 2015 | 28.08 | 28.34 | 27.92 | 28.16 | 65,594 | -0.09(-0.33%) |
Apr 15, 2015 | 28.13 | 28.64 | 27.92 | 28.25 | 97,548 | +0.05(+0.18%) |
Apr 14, 2015 | 28.49 | 28.49 | 28.13 | 28.20 | 52,954 | -0.19(-0.68%) |
Apr 13, 2015 | 28.08 | 28.49 | 28.08 | 28.39 | 56,005 | +0.29(+1.04%) |
Apr 10, 2015 | 28.08 | 28.39 | 27.96 | 28.10 | 54,864 | -0.08(-0.30%) |
Apr 09, 2015 | 28.28 | 28.28 | 27.64 | 28.18 | 60,615 | +0.03(+0.09%) |
Apr 08, 2015 | 28.15 | 28.45 | 27.97 | 28.16 | 67,049 | +0.11(+0.39%) |
Apr 07, 2015 | 28.05 | 28.39 | 27.92 | 28.05 | 108,231 | +0.00(+0.00%) |
Apr 06, 2015 | 27.72 | 28.08 | 27.45 | 28.05 | 68,445 | +0.04(+0.15%) |
Apr 02, 2015 | 27.53 | 28.01 | 28.01 | 28.01 | 197,359 | +0.62(+2.26%) |
Apr 01, 2015 | 27.49 | 27.86 | 27.17 | 27.39 | 166,290 | +0.04(+0.15%) |
Mar 31, 2015 | 27.49 | 27.76 | 27.20 | 27.35 | 106,967 | -0.18(-0.64%) |
Mar 30, 2015 | 26.83 | 28.00 | 26.81 | 27.52 | 154,873 | +0.70(+2.63%) |
Mar 27, 2015 | 26.85 | 27.17 | 26.68 | 26.82 | 118,804 | +0.00(+0.00%) |
Mar 26, 2015 | 26.82 | 27.51 | 26.34 | 26.82 | 169,804 | -0.23(-0.84%) |
Mar 25, 2015 | 27.86 | 27.97 | 27.04 | 27.04 | 115,794 | -0.80(-2.86%) |
Mar 24, 2015 | 27.90 | 28.00 | 27.71 | 27.84 | 157,282 | +0.13(+0.48%) |
Mar 23, 2015 | 28.04 | 28.39 | 27.59 | 27.71 | 137,178 | -0.27(-0.96%) |
Mar 20, 2015 | 27.45 | 28.09 | 27.15 | 27.97 | 277,995 | +0.65(+2.36%) |
Mar 19, 2015 | 27.44 | 27.45 | 26.94 | 27.33 | 114,065 | -0.10(-0.37%) |
Mar 18, 2015 | 27.75 | 27.97 | 27.15 | 27.43 | 99,223 | -0.34(-1.24%) |
Mar 17, 2015 | 27.33 | 27.80 | 27.33 | 27.77 | 34,472 | +0.25(+0.91%) |
Mar 16, 2015 | 27.83 | 27.86 | 27.46 | 27.52 | 76,053 | +0.03(+0.12%) |
Mar 13, 2015 | 27.18 | 27.51 | 26.65 | 27.49 | 98,411 | +0.36(+1.33%) |
Mar 12, 2015 | 26.40 | 27.16 | 26.39 | 27.13 | 50,121 | +0.89(+3.39%) |
Mar 11, 2015 | 25.54 | 26.28 | 25.54 | 26.24 | 44,901 | +0.76(+2.99%) |
Mar 10, 2015 | 25.90 | 25.98 | 25.44 | 25.48 | 43,201 | -0.50(-1.94%) |
Mar 09, 2015 | 26.04 | 26.19 | 25.89 | 25.98 | 61,362 | +0.03(+0.10%) |
Mar 06, 2015 | 25.37 | 26.13 | 25.37 | 25.95 | 72,604 | +0.49(+1.94%) |
Mar 05, 2015 | 25.76 | 25.76 | 24.99 | 25.46 | 43,053 | -0.03(-0.10%) |
Mar 04, 2015 | 25.64 | 25.73 | 25.46 | 25.49 | 46,196 | -0.34(-1.33%) |
Mar 03, 2015 | 26.06 | 26.06 | 25.74 | 25.83 | 144,324 | -0.18(-0.71%) |