Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.25 | 28.35 | 27.95 | 28.10 | 789,490 | -0.22(-0.76%) |
May 28, 2015 | 28.20 | 28.32 | 28.07 | 28.32 | 585,654 | +0.02(+0.06%) |
May 27, 2015 | 28.30 | 28.47 | 28.02 | 28.30 | 1,192,737 | +0.13(+0.48%) |
May 26, 2015 | 28.15 | 28.22 | 27.93 | 28.17 | 443,953 | -0.13(-0.48%) |
May 22, 2015 | 28.53 | 28.30 | 28.30 | 28.30 | 372,918 | -0.22(-0.79%) |
May 21, 2015 | 28.61 | 28.76 | 28.37 | 28.52 | 475,426 | -0.15(-0.53%) |
May 20, 2015 | 28.77 | 28.91 | 28.50 | 28.68 | 627,979 | -0.39(-1.33%) |
May 19, 2015 | 29.11 | 29.48 | 29.02 | 29.06 | 889,443 | +0.02(+0.06%) |
May 18, 2015 | 28.41 | 29.13 | 28.40 | 29.04 | 403,191 | +0.66(+2.34%) |
May 15, 2015 | 28.79 | 28.82 | 28.13 | 28.38 | 382,343 | -0.38(-1.31%) |
May 14, 2015 | 28.69 | 28.79 | 28.42 | 28.76 | 510,869 | +0.22(+0.79%) |
May 13, 2015 | 28.44 | 28.72 | 28.17 | 28.53 | 441,856 | +0.04(+0.13%) |
May 12, 2015 | 28.17 | 28.65 | 27.88 | 28.50 | 360,158 | +0.15(+0.54%) |
May 11, 2015 | 28.13 | 28.49 | 28.02 | 28.35 | 346,617 | +0.24(+0.86%) |
May 08, 2015 | 28.04 | 28.18 | 27.84 | 28.10 | 367,461 | +0.13(+0.45%) |
May 07, 2015 | 28.00 | 28.22 | 27.78 | 27.98 | 407,693 | -0.04(-0.16%) |
May 06, 2015 | 27.86 | 28.13 | 27.73 | 28.02 | 498,712 | +0.18(+0.64%) |
May 05, 2015 | 27.96 | 28.30 | 27.77 | 27.84 | 494,900 | -0.30(-1.08%) |
May 04, 2015 | 27.70 | 28.18 | 27.64 | 28.15 | 541,426 | +0.48(+1.75%) |
May 01, 2015 | 27.57 | 27.97 | 27.53 | 27.66 | 640,085 | -0.05(-0.19%) |
Apr 30, 2015 | 27.89 | 28.15 | 27.51 | 27.72 | 873,622 | -0.27(-0.96%) |
Apr 29, 2015 | 27.76 | 28.29 | 27.70 | 27.99 | 551,925 | +0.17(+0.61%) |
Apr 28, 2015 | 27.33 | 27.87 | 27.17 | 27.82 | 377,063 | +0.48(+1.77%) |
Apr 27, 2015 | 27.81 | 28.09 | 27.16 | 27.33 | 444,307 | -0.48(-1.74%) |
Apr 24, 2015 | 28.13 | 28.23 | 27.66 | 27.82 | 567,551 | -0.31(-1.12%) |
Apr 23, 2015 | 28.15 | 28.31 | 28.07 | 28.13 | 776,755 | +0.00(+0.00%) |
Apr 22, 2015 | 27.86 | 28.20 | 27.28 | 28.13 | 776,660 | +0.42(+1.52%) |
Apr 21, 2015 | 27.74 | 28.14 | 27.57 | 27.71 | 718,392 | +0.58(+2.15%) |
Apr 20, 2015 | 26.81 | 27.22 | 26.60 | 27.13 | 677,502 | +0.50(+1.89%) |
Apr 17, 2015 | 26.96 | 27.05 | 26.47 | 26.62 | 552,133 | -0.51(-1.88%) |
Apr 16, 2015 | 26.98 | 27.33 | 26.75 | 27.14 | 529,094 | +0.12(+0.43%) |
Apr 15, 2015 | 26.76 | 27.22 | 26.67 | 27.02 | 464,556 | +0.31(+1.18%) |
Apr 14, 2015 | 26.71 | 26.80 | 26.34 | 26.70 | 390,206 | -0.04(-0.17%) |
Apr 13, 2015 | 26.27 | 26.86 | 26.27 | 26.75 | 718,306 | +0.48(+1.84%) |
Apr 10, 2015 | 26.23 | 26.31 | 26.02 | 26.27 | 503,765 | +0.04(+0.14%) |
Apr 09, 2015 | 26.36 | 26.44 | 26.00 | 26.23 | 499,120 | -0.16(-0.61%) |
Apr 08, 2015 | 26.38 | 26.64 | 26.23 | 26.39 | 263,287 | -0.03(-0.10%) |
Apr 07, 2015 | 26.32 | 26.59 | 26.23 | 26.42 | 402,793 | +0.03(+0.10%) |
Apr 06, 2015 | 26.42 | 26.61 | 25.92 | 26.39 | 405,712 | -0.33(-1.24%) |
Apr 02, 2015 | 26.48 | 26.72 | 26.72 | 26.72 | 225,112 | +0.23(+0.88%) |
Apr 01, 2015 | 26.47 | 26.65 | 26.19 | 26.49 | 395,011 | -0.08(-0.30%) |
Mar 31, 2015 | 26.34 | 26.58 | 26.14 | 26.57 | 586,959 | +0.01(+0.03%) |
Mar 30, 2015 | 26.20 | 26.76 | 26.20 | 26.56 | 269,141 | +0.50(+1.93%) |
Mar 27, 2015 | 26.10 | 26.10 | 25.82 | 26.06 | 244,133 | -0.03(-0.10%) |
Mar 26, 2015 | 25.84 | 26.12 | 25.42 | 26.09 | 734,813 | +0.24(+0.94%) |
Mar 25, 2015 | 26.67 | 26.67 | 25.73 | 25.84 | 795,463 | -0.66(-2.50%) |
Mar 24, 2015 | 26.62 | 26.68 | 26.41 | 26.51 | 391,600 | -0.11(-0.40%) |
Mar 23, 2015 | 26.92 | 27.02 | 26.51 | 26.62 | 242,894 | -0.31(-1.16%) |
Mar 20, 2015 | 26.73 | 27.07 | 26.45 | 26.93 | 990,530 | +0.38(+1.42%) |
Mar 19, 2015 | 26.60 | 26.60 | 26.20 | 26.55 | 364,195 | -0.10(-0.37%) |
Mar 18, 2015 | 27.01 | 27.26 | 26.48 | 26.65 | 646,787 | -0.44(-1.62%) |
Mar 17, 2015 | 26.86 | 27.19 | 26.73 | 27.09 | 764,047 | +0.12(+0.43%) |
Mar 16, 2015 | 26.89 | 27.06 | 26.68 | 26.97 | 808,378 | +0.34(+1.28%) |
Mar 13, 2015 | 26.82 | 26.86 | 26.19 | 26.63 | 669,995 | -0.16(-0.60%) |
Mar 12, 2015 | 26.57 | 26.82 | 26.20 | 26.79 | 836,748 | +0.52(+1.98%) |
Mar 11, 2015 | 25.58 | 26.45 | 25.57 | 26.27 | 875,550 | +0.69(+2.70%) |
Mar 10, 2015 | 25.50 | 25.83 | 25.07 | 25.58 | 1,966,590 | -0.75(-2.86%) |
Mar 09, 2015 | 26.10 | 26.45 | 25.95 | 26.34 | 277,895 | +0.32(+1.24%) |
Mar 06, 2015 | 25.70 | 26.62 | 25.70 | 26.01 | 512,114 | +0.26(+1.01%) |
Mar 05, 2015 | 25.67 | 25.86 | 25.32 | 25.75 | 258,258 | +0.06(+0.24%) |
Mar 04, 2015 | 25.84 | 26.01 | 25.62 | 25.69 | 481,935 | -0.32(-1.24%) |
Mar 03, 2015 | 25.99 | 26.18 | 25.81 | 26.01 | 610,729 | +0.01(+0.03%) |