Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.53 | 28.00 | 27.09 | 27.19 | 65,507 | -0.44(-1.59%) |
May 28, 2015 | 27.57 | 27.65 | 27.23 | 27.63 | 44,093 | +0.07(+0.24%) |
May 27, 2015 | 26.81 | 27.59 | 26.81 | 27.56 | 37,848 | +0.63(+2.32%) |
May 26, 2015 | 27.19 | 27.47 | 26.83 | 26.94 | 67,570 | -0.48(-1.75%) |
May 22, 2015 | 27.43 | 27.42 | 27.42 | 27.42 | 36,663 | +0.07(+0.24%) |
May 21, 2015 | 27.91 | 27.91 | 27.16 | 27.35 | 87,266 | -0.44(-1.58%) |
May 20, 2015 | 28.09 | 28.20 | 27.71 | 27.79 | 52,701 | -0.14(-0.49%) |
May 19, 2015 | 28.16 | 28.52 | 27.76 | 27.93 | 65,518 | -0.37(-1.31%) |
May 18, 2015 | 28.22 | 28.45 | 28.00 | 28.30 | 51,018 | +0.02(+0.09%) |
May 15, 2015 | 28.00 | 28.39 | 27.79 | 28.27 | 47,779 | +0.31(+1.10%) |
May 14, 2015 | 27.10 | 28.02 | 27.05 | 27.97 | 67,785 | +1.00(+3.72%) |
May 13, 2015 | 27.23 | 27.37 | 26.58 | 26.96 | 66,806 | -0.43(-1.57%) |
May 12, 2015 | 28.07 | 28.07 | 27.20 | 27.39 | 51,098 | -0.81(-2.87%) |
May 11, 2015 | 28.44 | 28.52 | 28.13 | 28.20 | 40,119 | -0.22(-0.77%) |
May 08, 2015 | 28.61 | 29.15 | 27.27 | 28.42 | 99,256 | +1.13(+4.12%) |
May 07, 2015 | 26.77 | 27.35 | 26.77 | 27.29 | 31,048 | +0.48(+1.78%) |
May 06, 2015 | 27.24 | 27.24 | 26.55 | 26.82 | 101,178 | -0.45(-1.66%) |
May 05, 2015 | 27.36 | 27.64 | 27.06 | 27.27 | 53,566 | -0.25(-0.91%) |
May 04, 2015 | 27.52 | 28.13 | 27.39 | 27.52 | 46,712 | -0.28(-1.02%) |
May 01, 2015 | 27.36 | 27.93 | 27.28 | 27.80 | 31,862 | +0.44(+1.60%) |
Apr 30, 2015 | 28.05 | 28.05 | 27.14 | 27.37 | 74,629 | -0.51(-1.83%) |
Apr 29, 2015 | 28.35 | 28.35 | 27.82 | 27.88 | 59,364 | -0.41(-1.46%) |
Apr 28, 2015 | 28.33 | 28.34 | 28.12 | 28.29 | 75,230 | +0.15(+0.55%) |
Apr 27, 2015 | 27.84 | 28.25 | 27.84 | 28.14 | 63,571 | +0.36(+1.31%) |
Apr 24, 2015 | 27.64 | 28.02 | 27.50 | 27.77 | 30,949 | +0.06(+0.23%) |
Apr 23, 2015 | 27.35 | 27.88 | 27.12 | 27.71 | 110,625 | +0.45(+1.66%) |
Apr 22, 2015 | 27.14 | 27.46 | 27.12 | 27.25 | 80,097 | +0.08(+0.30%) |
Apr 21, 2015 | 27.21 | 27.45 | 27.08 | 27.17 | 54,939 | -0.06(-0.24%) |
Apr 20, 2015 | 27.44 | 27.51 | 27.09 | 27.24 | 66,706 | +0.04(+0.15%) |
Apr 17, 2015 | 27.15 | 27.40 | 26.82 | 27.20 | 179,954 | -0.21(-0.77%) |
Apr 16, 2015 | 27.45 | 27.59 | 27.17 | 27.41 | 110,206 | -0.02(-0.09%) |
Apr 15, 2015 | 27.29 | 27.48 | 27.11 | 27.43 | 45,423 | +0.34(+1.26%) |
Apr 14, 2015 | 26.98 | 27.32 | 26.97 | 27.09 | 43,693 | -0.05(-0.18%) |
Apr 13, 2015 | 27.10 | 27.30 | 27.01 | 27.14 | 24,072 | -0.02(-0.09%) |
Apr 10, 2015 | 27.17 | 27.32 | 26.85 | 27.16 | 97,756 | +0.05(+0.18%) |
Apr 09, 2015 | 26.93 | 27.19 | 26.73 | 27.12 | 134,893 | +0.10(+0.36%) |
Apr 08, 2015 | 26.84 | 27.13 | 26.65 | 27.02 | 83,590 | +0.24(+0.91%) |
Apr 07, 2015 | 27.02 | 27.33 | 26.64 | 26.77 | 58,699 | -0.35(-1.28%) |
Apr 06, 2015 | 26.68 | 27.21 | 26.68 | 27.12 | 75,046 | +0.39(+1.45%) |
Apr 02, 2015 | 26.75 | 26.73 | 26.73 | 26.73 | 50,253 | -0.14(-0.51%) |
Apr 01, 2015 | 26.78 | 27.06 | 26.48 | 26.87 | 33,733 | -0.02(-0.09%) |
Mar 31, 2015 | 26.89 | 27.13 | 26.65 | 26.90 | 53,187 | -0.04(-0.15%) |
Mar 30, 2015 | 26.77 | 27.24 | 26.77 | 26.94 | 81,767 | +0.21(+0.79%) |
Mar 27, 2015 | 26.18 | 26.77 | 26.18 | 26.73 | 43,063 | +0.50(+1.91%) |
Mar 26, 2015 | 25.91 | 26.36 | 25.76 | 26.22 | 35,941 | +0.23(+0.90%) |
Mar 25, 2015 | 26.65 | 26.73 | 25.92 | 25.99 | 32,527 | -0.70(-2.61%) |
Mar 24, 2015 | 26.73 | 27.09 | 26.61 | 26.69 | 50,971 | -0.15(-0.57%) |
Mar 23, 2015 | 26.36 | 27.13 | 26.31 | 26.84 | 120,328 | +0.53(+2.02%) |
Mar 20, 2015 | 26.17 | 26.37 | 25.85 | 26.31 | 166,479 | +0.30(+1.15%) |
Mar 19, 2015 | 26.22 | 26.22 | 25.76 | 26.01 | 68,125 | +0.08(+0.31%) |
Mar 18, 2015 | 25.75 | 26.21 | 25.75 | 25.93 | 127,533 | +0.15(+0.60%) |
Mar 17, 2015 | 25.72 | 26.18 | 25.63 | 25.78 | 82,653 | +0.06(+0.24%) |
Mar 16, 2015 | 26.12 | 26.12 | 25.62 | 25.71 | 152,833 | -0.26(-1.01%) |
Mar 13, 2015 | 25.85 | 26.59 | 25.03 | 25.98 | 173,846 | +0.26(+1.02%) |
Mar 12, 2015 | 25.52 | 26.48 | 25.48 | 25.71 | 196,115 | +0.70(+2.80%) |
Mar 11, 2015 | 24.82 | 25.17 | 24.67 | 25.01 | 65,808 | +0.28(+1.12%) |
Mar 10, 2015 | 25.08 | 25.12 | 24.67 | 24.74 | 29,644 | -0.55(-2.19%) |
Mar 09, 2015 | 25.11 | 25.41 | 25.05 | 25.29 | 63,031 | +0.18(+0.71%) |
Mar 06, 2015 | 25.22 | 25.63 | 24.87 | 25.11 | 85,500 | -0.29(-1.12%) |
Mar 05, 2015 | 25.46 | 25.61 | 25.00 | 25.40 | 65,889 | -0.07(-0.27%) |
Mar 04, 2015 | 25.15 | 25.62 | 25.03 | 25.47 | 169,177 | +0.23(+0.92%) |
Mar 03, 2015 | 25.31 | 25.32 | 25.14 | 25.24 | 106,747 | -0.22(-0.88%) |