Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.73 | 26.89 | 26.58 | 26.62 | 837,317 | -0.10(-0.39%) |
May 28, 2015 | 26.77 | 26.83 | 26.21 | 26.72 | 503,281 | -0.16(-0.58%) |
May 27, 2015 | 27.29 | 27.32 | 26.77 | 26.88 | 549,554 | -0.46(-1.70%) |
May 26, 2015 | 28.28 | 28.52 | 27.16 | 27.34 | 682,591 | -1.02(-3.59%) |
May 22, 2015 | 28.90 | 28.36 | 28.36 | 28.36 | 336,819 | -0.53(-1.83%) |
May 21, 2015 | 29.31 | 29.31 | 28.83 | 28.89 | 263,340 | -0.45(-1.54%) |
May 20, 2015 | 29.19 | 29.46 | 29.09 | 29.34 | 772,173 | -0.05(-0.16%) |
May 19, 2015 | 29.61 | 29.63 | 29.11 | 29.39 | 842,484 | -0.29(-0.97%) |
May 18, 2015 | 29.71 | 29.76 | 29.41 | 29.67 | 295,873 | -0.11(-0.37%) |
May 15, 2015 | 29.94 | 30.41 | 29.61 | 29.79 | 631,672 | -0.25(-0.83%) |
May 14, 2015 | 30.10 | 30.46 | 29.82 | 30.03 | 451,592 | +0.14(+0.46%) |
May 13, 2015 | 29.96 | 30.22 | 29.82 | 29.90 | 401,764 | +0.02(+0.07%) |
May 12, 2015 | 29.72 | 30.03 | 29.63 | 29.88 | 440,197 | +0.09(+0.29%) |
May 11, 2015 | 29.91 | 30.05 | 29.61 | 29.79 | 640,717 | -0.10(-0.35%) |
May 08, 2015 | 30.06 | 30.06 | 29.45 | 29.90 | 394,687 | +0.12(+0.40%) |
May 07, 2015 | 30.06 | 30.06 | 29.34 | 29.78 | 693,736 | -0.34(-1.13%) |
May 06, 2015 | 30.21 | 30.41 | 29.94 | 30.12 | 670,269 | +0.03(+0.09%) |
May 05, 2015 | 29.52 | 30.22 | 29.32 | 30.09 | 593,113 | +0.59(+1.99%) |
May 04, 2015 | 29.49 | 29.52 | 28.82 | 29.50 | 522,572 | +0.14(+0.49%) |
May 01, 2015 | 29.59 | 29.65 | 29.14 | 29.36 | 360,406 | -0.22(-0.75%) |
Apr 30, 2015 | 30.07 | 30.41 | 29.41 | 29.58 | 1,479,687 | -0.81(-2.67%) |
Apr 29, 2015 | 30.06 | 30.45 | 30.01 | 30.39 | 895,217 | +0.26(+0.87%) |
Apr 28, 2015 | 30.07 | 30.28 | 29.89 | 30.13 | 573,952 | +0.21(+0.70%) |
Apr 27, 2015 | 29.41 | 30.14 | 29.29 | 29.92 | 662,360 | +0.69(+2.35%) |
Apr 24, 2015 | 28.69 | 29.31 | 28.56 | 29.24 | 618,565 | +0.69(+2.40%) |
Apr 23, 2015 | 27.84 | 28.56 | 27.83 | 28.55 | 381,531 | +0.71(+2.56%) |
Apr 22, 2015 | 27.38 | 27.85 | 26.79 | 27.84 | 356,451 | +0.46(+1.69%) |
Apr 21, 2015 | 27.43 | 27.45 | 27.03 | 27.37 | 381,492 | -0.02(-0.07%) |
Apr 20, 2015 | 27.56 | 27.64 | 27.31 | 27.39 | 478,479 | -0.07(-0.26%) |
Apr 17, 2015 | 27.47 | 27.58 | 27.26 | 27.47 | 676,297 | -0.31(-1.11%) |
Apr 16, 2015 | 27.57 | 27.97 | 27.45 | 27.77 | 364,081 | +0.22(+0.78%) |
Apr 15, 2015 | 27.33 | 27.76 | 27.26 | 27.56 | 529,528 | +0.29(+1.08%) |
Apr 14, 2015 | 26.94 | 27.26 | 26.87 | 27.26 | 286,812 | +0.34(+1.26%) |
Apr 13, 2015 | 27.06 | 27.11 | 26.65 | 26.92 | 286,351 | -0.09(-0.34%) |
Apr 10, 2015 | 27.11 | 27.25 | 26.94 | 27.01 | 218,071 | -0.08(-0.31%) |
Apr 09, 2015 | 27.07 | 27.13 | 26.80 | 27.10 | 357,731 | +0.04(+0.14%) |
Apr 08, 2015 | 27.25 | 27.44 | 27.01 | 27.06 | 553,415 | -0.06(-0.22%) |
Apr 07, 2015 | 27.14 | 27.29 | 26.98 | 27.12 | 422,825 | -0.08(-0.29%) |
Apr 06, 2015 | 26.85 | 27.33 | 26.85 | 27.20 | 710,620 | +0.34(+1.27%) |
Apr 02, 2015 | 26.67 | 26.86 | 26.86 | 26.86 | 1,408,949 | +0.39(+1.48%) |
Apr 01, 2015 | 25.71 | 26.49 | 25.65 | 26.47 | 612,387 | +0.98(+3.84%) |
Mar 31, 2015 | 25.18 | 25.66 | 25.08 | 25.49 | 663,677 | +0.24(+0.95%) |
Mar 30, 2015 | 25.28 | 25.32 | 25.11 | 25.25 | 425,854 | +0.18(+0.72%) |
Mar 27, 2015 | 25.25 | 25.25 | 24.85 | 25.07 | 366,281 | -0.18(-0.69%) |
Mar 26, 2015 | 25.48 | 25.49 | 24.94 | 25.24 | 703,892 | -0.25(-0.99%) |
Mar 25, 2015 | 25.34 | 25.64 | 25.14 | 25.49 | 721,439 | +0.29(+1.13%) |
Mar 24, 2015 | 25.39 | 25.76 | 25.07 | 25.21 | 754,896 | -0.13(-0.51%) |
Mar 23, 2015 | 25.97 | 26.09 | 25.25 | 25.34 | 605,891 | -0.60(-2.30%) |
Mar 20, 2015 | 25.91 | 26.15 | 25.87 | 25.93 | 658,199 | +0.10(+0.38%) |
Mar 19, 2015 | 25.84 | 25.95 | 25.55 | 25.84 | 1,071,785 | -0.16(-0.60%) |
Mar 18, 2015 | 25.11 | 26.02 | 24.82 | 25.99 | 988,444 | +0.88(+3.51%) |
Mar 17, 2015 | 24.60 | 25.12 | 24.60 | 25.11 | 916,864 | +0.31(+1.25%) |
Mar 16, 2015 | 24.57 | 24.90 | 24.51 | 24.80 | 792,448 | +0.43(+1.75%) |
Mar 13, 2015 | 24.17 | 24.45 | 24.02 | 24.37 | 1,016,384 | +0.08(+0.35%) |
Mar 12, 2015 | 23.97 | 24.38 | 23.48 | 24.29 | 1,541,335 | +0.36(+1.52%) |
Mar 11, 2015 | 23.83 | 23.97 | 23.74 | 23.93 | 348,301 | +0.18(+0.74%) |
Mar 10, 2015 | 23.66 | 23.87 | 23.52 | 23.75 | 942,716 | -0.10(-0.43%) |
Mar 09, 2015 | 24.46 | 24.63 | 23.70 | 23.85 | 1,401,130 | -0.52(-2.13%) |
Mar 06, 2015 | 25.21 | 25.48 | 24.31 | 24.37 | 681,064 | -1.17(-4.59%) |
Mar 05, 2015 | 25.82 | 26.37 | 25.41 | 25.55 | 529,475 | -0.27(-1.05%) |
Mar 04, 2015 | 25.60 | 25.91 | 25.43 | 25.82 | 788,254 | -0.02(-0.08%) |
Mar 03, 2015 | 26.26 | 26.40 | 25.69 | 25.84 | 598,677 | -0.27(-1.04%) |