Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.31 | 28.45 | 27.37 | 27.51 | 1,082,719 | -0.81(-2.87%) |
May 28, 2015 | 28.39 | 29.07 | 27.87 | 28.32 | 1,775,897 | +1.15(+4.23%) |
May 27, 2015 | 26.75 | 27.21 | 26.26 | 27.17 | 1,230,362 | +0.46(+1.72%) |
May 26, 2015 | 26.89 | 27.33 | 26.50 | 26.71 | 817,829 | -0.31(-1.13%) |
May 22, 2015 | 27.40 | 27.02 | 27.02 | 27.02 | 798,288 | -0.41(-1.50%) |
May 21, 2015 | 26.66 | 27.62 | 26.60 | 27.43 | 1,104,522 | +1.44(+5.52%) |
May 20, 2015 | 26.56 | 26.66 | 25.52 | 26.00 | 1,198,599 | -0.47(-1.77%) |
May 19, 2015 | 27.78 | 28.02 | 26.43 | 26.46 | 1,479,308 | -1.25(-4.52%) |
May 18, 2015 | 28.05 | 28.66 | 27.71 | 27.72 | 696,857 | -0.41(-1.46%) |
May 15, 2015 | 27.75 | 28.51 | 27.48 | 28.13 | 804,478 | +0.50(+1.80%) |
May 14, 2015 | 28.42 | 28.68 | 27.49 | 27.63 | 772,977 | -0.40(-1.43%) |
May 13, 2015 | 27.84 | 28.56 | 27.71 | 28.03 | 919,087 | +0.58(+2.13%) |
May 12, 2015 | 27.15 | 27.72 | 26.70 | 27.45 | 647,258 | +0.11(+0.42%) |
May 11, 2015 | 26.97 | 27.92 | 26.97 | 27.34 | 828,883 | +0.45(+1.67%) |
May 08, 2015 | 26.82 | 27.17 | 26.17 | 26.89 | 810,148 | +1.13(+4.38%) |
May 07, 2015 | 25.84 | 26.10 | 25.07 | 25.76 | 894,589 | -0.21(-0.81%) |
May 06, 2015 | 26.90 | 27.07 | 25.67 | 25.97 | 1,083,649 | -0.89(-3.31%) |
May 05, 2015 | 27.76 | 27.93 | 26.42 | 26.86 | 887,631 | -0.81(-2.94%) |
May 04, 2015 | 27.96 | 28.69 | 27.65 | 27.67 | 1,153,539 | +0.14(+0.52%) |
May 01, 2015 | 26.83 | 27.86 | 26.83 | 27.53 | 616,407 | +0.72(+2.68%) |
Apr 30, 2015 | 27.56 | 27.76 | 26.69 | 26.81 | 1,129,571 | -1.12(-4.01%) |
Apr 29, 2015 | 27.68 | 28.59 | 27.65 | 27.93 | 732,599 | -0.22(-0.78%) |
Apr 28, 2015 | 27.32 | 28.26 | 26.80 | 28.15 | 897,053 | +0.76(+2.76%) |
Apr 27, 2015 | 27.98 | 28.24 | 27.15 | 27.39 | 600,630 | -0.42(-1.51%) |
Apr 24, 2015 | 28.17 | 28.25 | 27.67 | 27.81 | 470,241 | -0.33(-1.16%) |
Apr 23, 2015 | 27.64 | 28.26 | 27.56 | 28.14 | 631,168 | +0.27(+0.96%) |
Apr 22, 2015 | 27.51 | 28.24 | 27.49 | 27.87 | 591,372 | +0.33(+1.22%) |
Apr 21, 2015 | 27.62 | 28.03 | 27.48 | 27.54 | 754,252 | +0.21(+0.77%) |
Apr 20, 2015 | 27.56 | 27.67 | 27.13 | 27.33 | 668,844 | +0.60(+2.26%) |
Apr 17, 2015 | 27.46 | 27.58 | 26.40 | 26.72 | 1,214,329 | -1.46(-5.19%) |
Apr 16, 2015 | 27.84 | 28.30 | 27.78 | 28.19 | 916,917 | +0.24(+0.86%) |
Apr 15, 2015 | 27.56 | 28.07 | 27.20 | 27.95 | 625,672 | +0.49(+1.78%) |
Apr 14, 2015 | 27.99 | 27.99 | 26.96 | 27.46 | 947,568 | -0.54(-1.91%) |
Apr 13, 2015 | 27.73 | 28.19 | 27.61 | 28.00 | 908,773 | +0.44(+1.60%) |
Apr 10, 2015 | 27.13 | 27.94 | 27.00 | 27.56 | 872,941 | +0.45(+1.66%) |
Apr 09, 2015 | 26.83 | 27.33 | 26.66 | 27.11 | 985,549 | +0.39(+1.47%) |
Apr 08, 2015 | 26.40 | 27.25 | 26.11 | 26.71 | 1,155,765 | +0.52(+1.97%) |
Apr 07, 2015 | 26.31 | 27.04 | 26.02 | 26.20 | 1,133,271 | +0.16(+0.62%) |
Apr 06, 2015 | 25.58 | 26.24 | 25.34 | 26.03 | 569,792 | +0.43(+1.68%) |
Apr 02, 2015 | 25.58 | 25.60 | 25.60 | 25.60 | 697,849 | +0.05(+0.19%) |
Apr 01, 2015 | 24.55 | 25.84 | 24.25 | 25.56 | 1,269,673 | +1.02(+4.17%) |
Mar 31, 2015 | 24.56 | 25.00 | 24.45 | 24.53 | 765,076 | -0.38(-1.54%) |
Mar 30, 2015 | 25.65 | 25.74 | 24.47 | 24.91 | 688,787 | -0.33(-1.33%) |
Mar 27, 2015 | 24.67 | 25.28 | 24.56 | 25.25 | 597,608 | +0.55(+2.21%) |
Mar 26, 2015 | 24.47 | 24.96 | 24.21 | 24.70 | 961,946 | -0.25(-1.00%) |
Mar 25, 2015 | 26.24 | 26.38 | 24.58 | 24.95 | 1,418,074 | -0.97(-3.73%) |
Mar 24, 2015 | 25.24 | 26.15 | 25.16 | 25.92 | 1,151,811 | +0.98(+3.91%) |
Mar 23, 2015 | 24.19 | 25.44 | 23.96 | 24.94 | 1,177,512 | +0.72(+2.96%) |
Mar 20, 2015 | 24.30 | 24.44 | 23.85 | 24.23 | 1,107,829 | +0.24(+1.00%) |
Mar 19, 2015 | 23.74 | 24.36 | 23.61 | 23.99 | 811,488 | +0.18(+0.76%) |
Mar 18, 2015 | 22.72 | 24.20 | 22.56 | 23.81 | 1,786,680 | +0.55(+2.39%) |
Mar 17, 2015 | 21.05 | 23.29 | 21.05 | 23.25 | 2,305,641 | +1.96(+9.21%) |
Mar 16, 2015 | 21.62 | 21.62 | 21.05 | 21.29 | 835,623 | -0.33(-1.51%) |
Mar 13, 2015 | 21.60 | 21.79 | 20.90 | 21.61 | 925,492 | -0.21(-0.96%) |
Mar 12, 2015 | 21.59 | 22.48 | 21.59 | 21.82 | 833,394 | +0.34(+1.60%) |
Mar 11, 2015 | 21.15 | 21.90 | 21.07 | 21.48 | 851,960 | +0.33(+1.54%) |
Mar 10, 2015 | 22.08 | 22.08 | 21.08 | 21.15 | 1,181,249 | -1.29(-5.75%) |
Mar 09, 2015 | 23.09 | 23.18 | 22.25 | 22.45 | 995,184 | -0.51(-2.21%) |
Mar 06, 2015 | 23.35 | 23.65 | 22.67 | 22.95 | 1,637,420 | -0.30(-1.28%) |
Mar 05, 2015 | 21.80 | 23.30 | 21.73 | 23.25 | 2,176,772 | +1.58(+7.28%) |
Mar 04, 2015 | 21.31 | 21.72 | 21.20 | 21.67 | 1,219,267 | +0.53(+2.49%) |
Mar 03, 2015 | 21.50 | 21.53 | 20.85 | 21.15 | 1,339,914 | -0.68(-3.11%) |