Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.03 | 28.04 | 27.95 | 28.04 | 43,085 | -0.28(-0.99%) |
May 28, 2015 | 28.26 | 28.32 | 28.21 | 28.32 | 46,072 | +0.31(+1.10%) |
May 27, 2015 | 27.84 | 28.03 | 27.84 | 28.01 | 20,142 | +0.21(+0.74%) |
May 26, 2015 | 27.92 | 27.94 | 27.70 | 27.81 | 41,987 | -0.07(-0.27%) |
May 22, 2015 | 27.89 | 27.88 | 27.88 | 27.88 | 3,644 | -0.01(-0.03%) |
May 21, 2015 | 27.83 | 27.91 | 27.80 | 27.89 | 3,299 | +0.21(+0.76%) |
May 20, 2015 | 27.59 | 27.70 | 27.57 | 27.68 | 6,899 | -0.20(-0.72%) |
May 19, 2015 | 27.81 | 27.88 | 27.81 | 27.88 | 22,165 | +0.30(+1.08%) |
May 18, 2015 | 27.56 | 27.59 | 27.56 | 27.58 | 12,773 | +0.82(+3.05%) |
May 15, 2015 | 26.82 | 26.82 | 26.70 | 26.77 | 3,103 | +0.23(+0.86%) |
May 14, 2015 | 26.36 | 26.54 | 26.36 | 26.54 | 6,036 | -0.04(-0.14%) |
May 13, 2015 | 26.80 | 26.80 | 26.56 | 26.58 | 16,154 | -0.41(-1.52%) |
May 12, 2015 | 27.00 | 27.00 | 26.93 | 26.99 | 48,628 | +0.06(+0.21%) |
May 11, 2015 | 27.06 | 27.06 | 26.93 | 26.93 | 29,491 | -0.55(-2.00%) |
May 08, 2015 | 27.30 | 27.48 | 27.24 | 27.48 | 13,516 | +1.23(+4.69%) |
May 07, 2015 | 26.12 | 26.25 | 26.12 | 26.25 | 809 | +0.25(+0.96%) |
May 06, 2015 | 26.01 | 26.12 | 25.95 | 26.00 | 24,952 | -0.27(-1.02%) |
May 05, 2015 | 26.36 | 26.36 | 26.18 | 26.27 | 40,358 | -0.55(-2.05%) |
May 04, 2015 | 26.73 | 26.82 | 26.73 | 26.82 | 4,845 | +0.13(+0.49%) |
May 01, 2015 | 26.50 | 26.75 | 26.49 | 26.69 | 75,580 | +0.35(+1.35%) |
Apr 30, 2015 | 26.63 | 26.64 | 26.30 | 26.33 | 13,116 | -0.58(-2.15%) |
Apr 29, 2015 | 26.99 | 27.03 | 26.75 | 26.91 | 13,159 | -0.21(-0.79%) |
Apr 28, 2015 | 27.10 | 27.20 | 27.09 | 27.13 | 14,620 | +0.01(+0.03%) |
Apr 27, 2015 | 27.18 | 27.21 | 27.08 | 27.12 | 6,542 | -0.02(-0.07%) |
Apr 24, 2015 | 27.17 | 27.17 | 27.11 | 27.14 | 7,156 | -0.07(-0.27%) |
Apr 23, 2015 | 27.18 | 27.22 | 27.16 | 27.21 | 5,487 | -0.25(-0.92%) |
Apr 22, 2015 | 27.29 | 27.47 | 27.29 | 27.46 | 10,451 | +0.70(+2.61%) |
Apr 21, 2015 | 26.74 | 26.80 | 26.74 | 26.76 | 24,418 | +0.62(+2.37%) |
Apr 20, 2015 | 26.13 | 26.16 | 26.13 | 26.14 | 1,938 | +0.18(+0.70%) |
Apr 17, 2015 | 26.03 | 26.03 | 25.89 | 25.96 | 26,801 | -0.04(-0.14%) |
Apr 16, 2015 | 25.81 | 26.04 | 25.81 | 26.00 | 1,500 | +0.69(+2.73%) |
Apr 15, 2015 | 25.30 | 25.31 | 25.30 | 25.31 | 5,092 | +0.04(+0.16%) |
Apr 14, 2015 | 25.19 | 25.27 | 25.13 | 25.27 | 4,827 | +0.13(+0.51%) |
Apr 13, 2015 | 25.16 | 25.16 | 25.11 | 25.14 | 1,618 | -0.28(-1.11%) |
Apr 10, 2015 | 25.35 | 25.42 | 25.35 | 25.42 | 1,779 | -0.00(-0.00%) |
Apr 09, 2015 | 25.28 | 25.42 | 25.24 | 25.42 | 4,921 | -0.08(-0.33%) |
Apr 08, 2015 | 25.51 | 25.58 | 25.47 | 25.50 | 89,008 | +0.04(+0.16%) |
Apr 07, 2015 | 25.51 | 25.56 | 25.46 | 25.46 | 9,369 | +0.51(+2.05%) |
Apr 06, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 1,104 | -0.18(-0.71%) |
Apr 02, 2015 | 25.06 | 25.13 | 25.13 | 25.13 | 8,683 | +0.34(+1.35%) |
Apr 01, 2015 | 24.65 | 24.79 | 24.64 | 24.79 | 11,143 | +0.16(+0.64%) |
Mar 31, 2015 | 24.63 | 24.64 | 24.50 | 24.64 | 6,601 | -0.68(-2.69%) |
Mar 30, 2015 | 25.20 | 25.32 | 25.20 | 25.32 | 3,605 | +0.51(+2.07%) |
Mar 27, 2015 | 24.68 | 24.80 | 24.68 | 24.80 | 885 | +0.09(+0.38%) |
Mar 26, 2015 | 24.66 | 24.76 | 24.58 | 24.71 | 6,434 | -0.42(-1.67%) |
Mar 25, 2015 | 25.23 | 25.23 | 25.08 | 25.13 | 6,364 | -0.12(-0.46%) |
Mar 24, 2015 | 25.27 | 25.32 | 25.25 | 25.25 | 750 | -0.11(-0.43%) |
Mar 23, 2015 | 25.33 | 25.36 | 25.27 | 25.35 | 83,769 | -0.13(-0.51%) |
Mar 20, 2015 | 25.45 | 25.48 | 25.45 | 25.48 | 8,596 | +0.29(+1.15%) |
Mar 19, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 1,805 | -0.43(-1.69%) |
Mar 18, 2015 | 25.65 | 25.70 | 25.63 | 25.63 | 5,467 | +0.24(+0.93%) |
Mar 17, 2015 | 25.34 | 25.41 | 25.23 | 25.39 | 31,564 | -0.12(-0.48%) |
Mar 16, 2015 | 25.44 | 25.56 | 25.44 | 25.51 | 7,969 | +0.29(+1.14%) |
Mar 13, 2015 | 25.10 | 25.22 | 25.10 | 25.22 | 3,762 | +0.77(+3.17%) |
Mar 11, 2015 | 24.37 | 24.45 | 24.45 | 24.45 | 3,859 | +0.24(+1.00%) |
Mar 10, 2015 | 24.23 | 24.23 | 24.15 | 24.21 | 3,554 | -0.53(-2.15%) |
Mar 09, 2015 | 24.59 | 24.74 | 24.59 | 24.74 | 6,052 | +0.13(+0.53%) |
Mar 06, 2015 | 24.82 | 24.82 | 24.61 | 24.61 | 6,613 | +0.11(+0.46%) |
Mar 05, 2015 | 24.52 | 24.53 | 24.47 | 24.50 | 7,750 | +0.44(+1.82%) |
Mar 04, 2015 | 24.05 | 24.09 | 24.02 | 24.06 | 48,783 | -0.32(-1.30%) |
Mar 03, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 449 | -0.27(-1.10%) |