Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.84 | 29.05 | 28.58 | 28.75 | 24,794 | +0.04(+0.15%) |
May 28, 2015 | 29.20 | 29.20 | 28.60 | 28.70 | 16,179 | -0.49(-1.68%) |
May 27, 2015 | 28.41 | 29.23 | 28.20 | 29.19 | 11,206 | +1.07(+3.79%) |
May 26, 2015 | 28.05 | 28.33 | 27.59 | 28.13 | 18,318 | -0.38(-1.33%) |
May 22, 2015 | 28.56 | 28.51 | 28.51 | 28.51 | 29,654 | -0.14(-0.48%) |
May 21, 2015 | 28.74 | 28.81 | 28.56 | 28.64 | 7,425 | -0.08(-0.27%) |
May 20, 2015 | 28.80 | 28.81 | 28.02 | 28.72 | 14,289 | +0.15(+0.51%) |
May 19, 2015 | 28.63 | 28.76 | 28.45 | 28.57 | 17,897 | +0.14(+0.48%) |
May 18, 2015 | 28.44 | 28.77 | 28.01 | 28.44 | 19,646 | +0.00(+0.00%) |
May 15, 2015 | 28.40 | 28.94 | 28.38 | 28.44 | 7,926 | -0.10(-0.36%) |
May 14, 2015 | 28.58 | 28.58 | 28.31 | 28.54 | 16,060 | +0.16(+0.58%) |
May 13, 2015 | 28.33 | 28.80 | 28.14 | 28.38 | 9,735 | -0.03(-0.12%) |
May 12, 2015 | 28.46 | 28.72 | 27.83 | 28.41 | 30,318 | -0.05(-0.18%) |
May 11, 2015 | 27.78 | 28.74 | 27.90 | 28.46 | 18,771 | +0.56(+2.00%) |
May 08, 2015 | 27.71 | 28.02 | 27.39 | 27.90 | 20,703 | +0.44(+1.60%) |
May 07, 2015 | 27.29 | 27.58 | 26.63 | 27.47 | 11,831 | +0.28(+1.01%) |
May 06, 2015 | 27.27 | 27.91 | 26.92 | 27.19 | 17,974 | -0.13(-0.47%) |
May 05, 2015 | 27.54 | 27.95 | 26.94 | 27.32 | 28,632 | -0.47(-1.70%) |
May 04, 2015 | 27.74 | 27.94 | 27.48 | 27.79 | 21,988 | -0.17(-0.62%) |
May 01, 2015 | 27.87 | 28.30 | 26.90 | 27.96 | 19,598 | +0.14(+0.49%) |
Apr 30, 2015 | 28.88 | 28.88 | 27.83 | 27.83 | 21,638 | -0.97(-3.37%) |
Apr 29, 2015 | 28.75 | 28.98 | 28.52 | 28.80 | 18,952 | -0.25(-0.86%) |
Apr 28, 2015 | 29.09 | 29.39 | 28.91 | 29.05 | 26,206 | +0.21(+0.72%) |
Apr 27, 2015 | 28.57 | 28.85 | 28.51 | 28.84 | 29,352 | +0.21(+0.75%) |
Apr 24, 2015 | 28.57 | 28.81 | 28.08 | 28.63 | 30,823 | +0.20(+0.70%) |
Apr 23, 2015 | 28.92 | 29.15 | 28.12 | 28.43 | 46,783 | -0.61(-2.10%) |
Apr 22, 2015 | 28.46 | 29.14 | 28.21 | 29.04 | 38,087 | +0.36(+1.26%) |
Apr 21, 2015 | 28.81 | 29.04 | 28.45 | 28.68 | 41,359 | -0.09(-0.30%) |
Apr 20, 2015 | 28.99 | 29.19 | 28.45 | 28.76 | 49,221 | +0.01(+0.03%) |
Apr 17, 2015 | 28.85 | 29.13 | 28.64 | 28.76 | 33,698 | -0.50(-1.71%) |
Apr 16, 2015 | 29.14 | 29.38 | 28.89 | 29.25 | 18,352 | +0.07(+0.24%) |
Apr 15, 2015 | 29.09 | 29.37 | 29.07 | 29.19 | 16,310 | -0.03(-0.09%) |
Apr 14, 2015 | 29.32 | 29.41 | 29.17 | 29.21 | 16,092 | -0.22(-0.76%) |
Apr 13, 2015 | 29.22 | 29.70 | 28.94 | 29.43 | 23,906 | +0.21(+0.74%) |
Apr 10, 2015 | 29.09 | 29.55 | 29.00 | 29.22 | 17,804 | +0.34(+1.19%) |
Apr 09, 2015 | 29.03 | 29.21 | 28.27 | 28.88 | 19,389 | -0.07(-0.24%) |
Apr 08, 2015 | 28.39 | 29.15 | 28.39 | 28.94 | 20,565 | +0.31(+1.08%) |
Apr 07, 2015 | 29.77 | 29.96 | 28.38 | 28.64 | 41,513 | -1.37(-4.56%) |
Apr 06, 2015 | 28.97 | 30.06 | 28.97 | 30.00 | 20,082 | +0.83(+2.83%) |
Apr 02, 2015 | 28.57 | 29.18 | 29.18 | 29.18 | 32,444 | +0.48(+1.68%) |
Apr 01, 2015 | 28.81 | 28.81 | 27.88 | 28.70 | 20,482 | +0.38(+1.34%) |
Mar 31, 2015 | 28.27 | 28.63 | 28.13 | 28.32 | 20,640 | +0.04(+0.15%) |
Mar 30, 2015 | 27.82 | 28.29 | 27.82 | 28.27 | 25,198 | +0.52(+1.89%) |
Mar 27, 2015 | 26.92 | 27.78 | 26.39 | 27.75 | 36,904 | +0.74(+2.74%) |
Mar 26, 2015 | 27.08 | 27.08 | 26.53 | 27.01 | 18,501 | +0.52(+1.95%) |
Mar 25, 2015 | 26.43 | 26.59 | 26.25 | 26.49 | 22,761 | -0.01(-0.03%) |
Mar 24, 2015 | 26.88 | 27.45 | 26.37 | 26.50 | 24,596 | -0.47(-1.75%) |
Mar 23, 2015 | 27.52 | 28.88 | 26.94 | 26.97 | 49,109 | -0.58(-2.12%) |
Mar 20, 2015 | 26.98 | 27.81 | 26.98 | 27.56 | 34,383 | +0.62(+2.29%) |
Mar 19, 2015 | 26.89 | 27.38 | 26.61 | 26.94 | 28,315 | -0.13(-0.48%) |
Mar 18, 2015 | 25.71 | 27.32 | 25.46 | 27.07 | 35,869 | +1.42(+5.55%) |
Mar 17, 2015 | 25.91 | 25.91 | 25.48 | 25.64 | 18,180 | -0.31(-1.19%) |
Mar 16, 2015 | 26.16 | 26.48 | 25.82 | 25.95 | 29,085 | +0.07(+0.27%) |
Mar 13, 2015 | 26.43 | 26.63 | 25.49 | 25.89 | 45,823 | -0.53(-2.01%) |
Mar 12, 2015 | 25.13 | 26.46 | 25.13 | 26.42 | 34,336 | +1.64(+6.61%) |
Mar 11, 2015 | 24.93 | 25.46 | 24.69 | 24.78 | 22,560 | -0.15(-0.58%) |
Mar 10, 2015 | 24.75 | 25.06 | 24.53 | 24.92 | 27,389 | +0.13(+0.52%) |
Mar 09, 2015 | 25.30 | 25.84 | 24.20 | 24.80 | 59,723 | -0.69(-2.69%) |
Mar 06, 2015 | 29.27 | 29.27 | 25.31 | 25.48 | 129,357 | -4.17(-14.06%) |
Mar 05, 2015 | 29.77 | 30.27 | 29.44 | 29.65 | 25,707 | +0.09(+0.32%) |
Mar 04, 2015 | 29.80 | 29.99 | 29.27 | 29.56 | 13,150 | -0.36(-1.20%) |
Mar 03, 2015 | 29.98 | 29.98 | 29.80 | 29.92 | 14,126 | -0.12(-0.40%) |