Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.85 | 28.54 | 27.64 | 28.48 | 1,018,880 | +0.69(+2.48%) |
May 28, 2015 | 28.28 | 28.42 | 27.38 | 27.79 | 575,494 | -0.64(-2.25%) |
May 27, 2015 | 28.36 | 28.85 | 28.09 | 28.43 | 864,208 | -0.01(-0.04%) |
May 26, 2015 | 28.42 | 28.57 | 27.97 | 28.44 | 639,466 | -0.02(-0.07%) |
May 22, 2015 | 28.39 | 28.46 | 28.46 | 28.46 | 1,263,700 | -0.07(-0.25%) |
May 21, 2015 | 28.10 | 28.61 | 28.10 | 28.53 | 1,468,554 | +0.36(+1.28%) |
May 20, 2015 | 28.04 | 28.25 | 27.66 | 28.17 | 2,422,806 | -0.67(-2.32%) |
May 19, 2015 | 28.64 | 29.19 | 28.21 | 28.84 | 835,912 | -0.18(-0.62%) |
May 18, 2015 | 28.77 | 29.33 | 28.45 | 29.02 | 726,698 | +0.15(+0.52%) |
May 15, 2015 | 28.46 | 28.98 | 27.56 | 28.87 | 1,107,517 | +0.35(+1.23%) |
May 14, 2015 | 28.34 | 29.50 | 27.98 | 28.52 | 1,078,119 | +0.40(+1.42%) |
May 13, 2015 | 27.93 | 29.41 | 27.51 | 28.12 | 1,867,188 | +0.47(+1.70%) |
May 12, 2015 | 27.02 | 28.29 | 26.94 | 27.65 | 1,197,309 | +0.68(+2.52%) |
May 11, 2015 | 27.34 | 27.57 | 26.53 | 26.97 | 1,171,441 | -0.34(-1.24%) |
May 08, 2015 | 27.41 | 27.75 | 26.44 | 27.31 | 781,872 | +0.19(+0.70%) |
May 07, 2015 | 27.86 | 27.90 | 27.04 | 27.12 | 1,088,459 | -0.87(-3.11%) |
May 06, 2015 | 28.32 | 28.65 | 27.25 | 27.99 | 758,295 | +0.03(+0.11%) |
May 05, 2015 | 29.78 | 29.99 | 27.82 | 27.96 | 1,166,566 | -1.11(-3.82%) |
May 04, 2015 | 28.84 | 29.33 | 28.52 | 29.07 | 706,046 | +0.29(+1.01%) |
May 01, 2015 | 28.96 | 29.44 | 28.51 | 28.78 | 663,583 | -0.24(-0.83%) |
Apr 30, 2015 | 28.96 | 29.79 | 28.37 | 29.02 | 947,639 | +0.17(+0.59%) |
Apr 29, 2015 | 28.17 | 29.36 | 28.09 | 28.85 | 779,969 | +0.47(+1.66%) |
Apr 28, 2015 | 27.91 | 28.44 | 27.77 | 28.38 | 432,119 | +0.52(+1.87%) |
Apr 27, 2015 | 28.66 | 28.80 | 27.80 | 27.86 | 460,921 | -0.58(-2.04%) |
Apr 24, 2015 | 28.53 | 29.00 | 27.92 | 28.44 | 659,703 | -0.25(-0.87%) |
Apr 23, 2015 | 28.35 | 29.32 | 28.35 | 28.69 | 688,152 | +0.49(+1.74%) |
Apr 22, 2015 | 28.87 | 29.55 | 28.05 | 28.20 | 1,166,453 | -0.04(-0.14%) |
Apr 21, 2015 | 28.98 | 29.03 | 27.99 | 28.24 | 424,122 | -0.68(-2.35%) |
Apr 20, 2015 | 28.55 | 29.52 | 28.50 | 28.92 | 756,761 | +0.44(+1.54%) |
Apr 17, 2015 | 28.38 | 28.96 | 28.05 | 28.48 | 598,322 | -0.09(-0.32%) |
Apr 16, 2015 | 29.04 | 29.46 | 28.44 | 28.57 | 994,311 | -0.51(-1.75%) |
Apr 15, 2015 | 28.47 | 29.18 | 27.83 | 29.08 | 1,252,558 | +1.06(+3.78%) |
Apr 14, 2015 | 27.97 | 28.06 | 27.46 | 28.02 | 876,911 | +0.33(+1.19%) |
Apr 13, 2015 | 28.08 | 28.08 | 27.37 | 27.69 | 749,856 | -0.26(-0.93%) |
Apr 10, 2015 | 27.98 | 27.98 | 27.49 | 27.95 | 540,864 | +0.22(+0.79%) |
Apr 09, 2015 | 27.29 | 28.05 | 27.07 | 27.73 | 836,778 | +0.66(+2.44%) |
Apr 08, 2015 | 28.17 | 28.37 | 27.03 | 27.07 | 952,626 | -1.00(-3.56%) |
Apr 07, 2015 | 27.47 | 28.77 | 27.35 | 28.07 | 1,580,964 | +0.51(+1.85%) |
Apr 06, 2015 | 26.83 | 27.62 | 26.60 | 27.56 | 1,330,377 | +1.00(+3.77%) |
Apr 02, 2015 | 25.30 | 26.56 | 26.56 | 26.56 | 1,630,500 | +0.98(+3.83%) |
Apr 01, 2015 | 25.49 | 26.17 | 25.13 | 25.58 | 1,594,930 | +0.39(+1.55%) |
Mar 31, 2015 | 25.68 | 26.06 | 25.03 | 25.19 | 1,254,209 | -0.82(-3.15%) |
Mar 30, 2015 | 26.10 | 26.36 | 25.30 | 26.01 | 1,036,446 | +0.21(+0.81%) |
Mar 27, 2015 | 25.66 | 26.19 | 25.47 | 25.80 | 1,708,837 | -0.38(-1.45%) |
Mar 26, 2015 | 26.75 | 26.88 | 25.86 | 26.18 | 1,414,472 | +0.01(+0.04%) |
Mar 25, 2015 | 25.67 | 26.35 | 25.14 | 26.17 | 1,511,076 | +0.77(+3.03%) |
Mar 24, 2015 | 25.31 | 25.68 | 25.00 | 25.40 | 940,678 | +0.09(+0.36%) |
Mar 23, 2015 | 25.71 | 26.04 | 25.20 | 25.31 | 1,350,799 | -0.48(-1.86%) |
Mar 20, 2015 | 25.68 | 26.06 | 25.37 | 25.79 | 1,897,276 | +0.34(+1.34%) |
Mar 19, 2015 | 25.21 | 25.69 | 24.94 | 25.45 | 1,429,303 | -0.29(-1.13%) |
Mar 18, 2015 | 25.60 | 26.02 | 24.38 | 25.74 | 6,582,165 | -1.33(-4.91%) |
Mar 17, 2015 | 27.48 | 28.20 | 26.41 | 27.07 | 1,770,940 | -0.44(-1.60%) |
Mar 16, 2015 | 28.26 | 28.28 | 27.29 | 27.51 | 1,566,290 | -1.12(-3.91%) |
Mar 13, 2015 | 28.71 | 29.26 | 27.83 | 28.63 | 1,235,823 | -0.42(-1.45%) |
Mar 12, 2015 | 29.06 | 29.47 | 28.48 | 29.05 | 659,613 | +0.25(+0.87%) |
Mar 11, 2015 | 28.41 | 29.22 | 28.07 | 28.80 | 1,118,835 | +0.50(+1.77%) |
Mar 10, 2015 | 28.32 | 28.81 | 27.90 | 28.30 | 1,061,404 | -0.40(-1.39%) |
Mar 09, 2015 | 27.91 | 29.88 | 27.55 | 28.70 | 1,514,283 | +0.41(+1.45%) |
Mar 06, 2015 | 27.64 | 29.14 | 27.28 | 28.29 | 1,656,933 | +0.68(+2.46%) |
Mar 05, 2015 | 27.18 | 27.97 | 26.78 | 27.61 | 853,049 | +0.31(+1.14%) |
Mar 04, 2015 | 27.02 | 27.40 | 26.16 | 27.30 | 502,177 | +0.26(+0.96%) |
Mar 03, 2015 | 27.47 | 27.67 | 26.79 | 27.04 | 608,955 | -0.35(-1.28%) |