Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.55 | 26.64 | 25.92 | 26.12 | 73,453 | -0.31(-1.18%) |
May 28, 2015 | 26.99 | 26.99 | 26.34 | 26.43 | 173,397 | -0.71(-2.61%) |
May 27, 2015 | 27.37 | 27.37 | 26.83 | 27.14 | 78,529 | +0.08(+0.28%) |
May 26, 2015 | 27.74 | 27.74 | 26.89 | 27.06 | 78,113 | -1.23(-4.35%) |
May 22, 2015 | 28.31 | 28.29 | 28.29 | 28.29 | 77,129 | -0.22(-0.76%) |
May 21, 2015 | 28.08 | 28.59 | 27.95 | 28.51 | 133,668 | +0.44(+1.56%) |
May 20, 2015 | 28.08 | 28.10 | 27.76 | 28.07 | 96,165 | -0.03(-0.12%) |
May 19, 2015 | 28.48 | 28.48 | 27.96 | 28.10 | 72,573 | -0.22(-0.76%) |
May 18, 2015 | 28.83 | 28.83 | 28.23 | 28.32 | 68,757 | -0.39(-1.36%) |
May 15, 2015 | 28.56 | 28.95 | 28.49 | 28.71 | 140,175 | +0.26(+0.93%) |
May 14, 2015 | 28.62 | 29.10 | 28.33 | 28.44 | 134,123 | +0.20(+0.71%) |
May 13, 2015 | 28.61 | 28.76 | 28.21 | 28.24 | 103,542 | -0.24(-0.85%) |
May 12, 2015 | 28.03 | 28.78 | 28.03 | 28.49 | 63,024 | +0.31(+1.11%) |
May 11, 2015 | 27.87 | 28.52 | 27.87 | 28.17 | 95,045 | +0.17(+0.60%) |
May 08, 2015 | 28.14 | 28.21 | 27.83 | 28.01 | 56,847 | +0.27(+0.98%) |
May 07, 2015 | 28.43 | 28.47 | 27.73 | 27.73 | 204,337 | -0.69(-2.42%) |
May 06, 2015 | 28.52 | 28.94 | 28.28 | 28.42 | 62,194 | +0.05(+0.17%) |
May 05, 2015 | 27.79 | 28.54 | 27.79 | 28.37 | 224,686 | +0.63(+2.28%) |
May 04, 2015 | 27.34 | 27.78 | 27.34 | 27.74 | 118,360 | +0.32(+1.17%) |
May 01, 2015 | 27.78 | 27.78 | 27.36 | 27.42 | 5,380 | -0.33(-1.20%) |
Apr 30, 2015 | 28.33 | 28.42 | 27.62 | 27.76 | 63,715 | -0.60(-2.13%) |
Apr 29, 2015 | 28.65 | 28.71 | 28.25 | 28.36 | 21,658 | -0.31(-1.07%) |
Apr 28, 2015 | 28.28 | 28.99 | 28.28 | 28.67 | 131,936 | +0.31(+1.08%) |
Apr 27, 2015 | 28.77 | 29.33 | 28.08 | 28.36 | 101,719 | -0.31(-1.07%) |
Apr 24, 2015 | 29.01 | 29.01 | 27.97 | 28.67 | 25,780 | -0.13(-0.46%) |
Apr 23, 2015 | 29.60 | 30.81 | 28.72 | 28.80 | 62,285 | -0.39(-1.33%) |
Apr 22, 2015 | 28.35 | 29.40 | 28.23 | 29.19 | 23,302 | +0.85(+3.02%) |
Apr 21, 2015 | 28.24 | 28.55 | 28.10 | 28.33 | 15,382 | +0.23(+0.82%) |
Apr 20, 2015 | 28.17 | 28.34 | 27.83 | 28.10 | 10,710 | -0.07(-0.25%) |
Apr 17, 2015 | 28.18 | 28.32 | 27.83 | 28.17 | 18,096 | -0.15(-0.52%) |
Apr 16, 2015 | 27.97 | 28.79 | 27.96 | 28.32 | 25,957 | +0.33(+1.19%) |
Apr 15, 2015 | 27.95 | 28.13 | 27.66 | 27.98 | 22,672 | +0.19(+0.70%) |
Apr 14, 2015 | 27.78 | 28.17 | 27.62 | 27.79 | 19,230 | +0.17(+0.60%) |
Apr 13, 2015 | 27.80 | 27.80 | 27.62 | 27.62 | 49,341 | -0.12(-0.43%) |
Apr 10, 2015 | 27.80 | 28.35 | 27.50 | 27.74 | 16,830 | -0.11(-0.41%) |
Apr 09, 2015 | 28.02 | 28.29 | 27.46 | 27.86 | 11,798 | -0.27(-0.95%) |
Apr 08, 2015 | 28.21 | 28.56 | 28.01 | 28.12 | 24,513 | -0.17(-0.59%) |
Apr 07, 2015 | 28.06 | 28.49 | 27.86 | 28.29 | 25,776 | +0.20(+0.72%) |
Apr 06, 2015 | 27.78 | 29.37 | 27.78 | 28.09 | 40,340 | +0.24(+0.85%) |
Apr 02, 2015 | 27.69 | 27.85 | 27.85 | 27.85 | 11,080 | +0.31(+1.14%) |
Apr 01, 2015 | 27.17 | 27.92 | 27.03 | 27.54 | 65,837 | +0.51(+1.88%) |
Mar 31, 2015 | 26.65 | 27.13 | 26.63 | 27.03 | 30,854 | +0.22(+0.80%) |
Mar 30, 2015 | 26.50 | 26.94 | 26.41 | 26.82 | 21,961 | +0.24(+0.92%) |
Mar 27, 2015 | 26.57 | 26.62 | 26.25 | 26.57 | 15,235 | +0.04(+0.16%) |
Mar 26, 2015 | 26.59 | 26.60 | 26.12 | 26.53 | 26,694 | -0.10(-0.39%) |
Mar 25, 2015 | 26.43 | 26.75 | 26.30 | 26.64 | 18,607 | +0.14(+0.52%) |
Mar 24, 2015 | 26.43 | 26.60 | 26.16 | 26.50 | 17,404 | +0.19(+0.74%) |
Mar 23, 2015 | 26.34 | 26.55 | 26.23 | 26.30 | 14,658 | -0.07(-0.25%) |
Mar 20, 2015 | 25.64 | 26.64 | 25.30 | 26.37 | 55,458 | +0.99(+3.90%) |
Mar 19, 2015 | 25.46 | 25.47 | 25.16 | 25.38 | 27,117 | -0.29(-1.14%) |
Mar 18, 2015 | 24.80 | 25.70 | 24.57 | 25.67 | 49,403 | +0.83(+3.33%) |
Mar 17, 2015 | 24.88 | 25.01 | 24.68 | 24.84 | 34,696 | -0.17(-0.69%) |
Mar 16, 2015 | 24.75 | 25.14 | 24.67 | 25.02 | 12,576 | +0.22(+0.87%) |
Mar 13, 2015 | 24.64 | 24.81 | 24.57 | 24.80 | 150,513 | -0.03(-0.11%) |
Mar 12, 2015 | 23.86 | 24.85 | 23.86 | 24.83 | 64,721 | +1.13(+4.78%) |
Mar 11, 2015 | 23.88 | 24.33 | 23.65 | 23.70 | 68,151 | -0.40(-1.64%) |
Mar 10, 2015 | 24.64 | 24.73 | 23.91 | 24.09 | 39,114 | -0.64(-2.58%) |
Mar 09, 2015 | 24.35 | 25.05 | 24.35 | 24.73 | 26,532 | +0.34(+1.38%) |
Mar 06, 2015 | 25.10 | 25.10 | 24.34 | 24.40 | 19,849 | -0.93(-3.68%) |
Mar 05, 2015 | 25.87 | 25.87 | 25.16 | 25.33 | 22,573 | -0.42(-1.65%) |
Mar 04, 2015 | 25.82 | 26.03 | 25.71 | 25.75 | 47,428 | -0.09(-0.36%) |
Mar 03, 2015 | 26.28 | 26.28 | 25.83 | 25.84 | 37,186 | -0.47(-1.77%) |