Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.19 | 28.62 | 28.18 | 28.53 | 139,840 | +0.25(+0.89%) |
May 28, 2015 | 28.19 | 28.44 | 28.13 | 28.28 | 96,468 | -0.03(-0.11%) |
May 27, 2015 | 27.81 | 28.41 | 27.72 | 28.31 | 138,780 | +0.65(+2.33%) |
May 26, 2015 | 27.68 | 27.81 | 27.02 | 27.67 | 158,658 | -0.15(-0.55%) |
May 22, 2015 | 27.89 | 27.82 | 27.82 | 27.82 | 96,643 | -0.08(-0.27%) |
May 21, 2015 | 28.11 | 28.25 | 27.82 | 27.90 | 93,459 | -0.19(-0.68%) |
May 20, 2015 | 28.07 | 28.24 | 27.68 | 28.09 | 123,920 | +0.02(+0.05%) |
May 19, 2015 | 28.17 | 28.20 | 27.90 | 28.07 | 171,369 | -0.03(-0.11%) |
May 18, 2015 | 27.65 | 28.13 | 27.48 | 28.10 | 359,068 | +0.49(+1.76%) |
May 15, 2015 | 27.77 | 27.81 | 27.56 | 27.62 | 123,624 | -0.17(-0.60%) |
May 14, 2015 | 27.59 | 28.06 | 27.49 | 27.78 | 150,741 | +0.25(+0.91%) |
May 13, 2015 | 27.62 | 27.80 | 27.30 | 27.53 | 217,500 | -0.16(-0.58%) |
May 12, 2015 | 28.06 | 28.06 | 27.28 | 27.69 | 218,527 | -0.44(-1.57%) |
May 11, 2015 | 27.93 | 28.41 | 27.89 | 28.13 | 99,493 | +0.13(+0.46%) |
May 08, 2015 | 27.99 | 28.20 | 27.77 | 28.00 | 108,097 | +0.19(+0.68%) |
May 07, 2015 | 27.43 | 27.85 | 27.43 | 27.81 | 114,702 | +0.30(+1.08%) |
May 06, 2015 | 27.46 | 27.62 | 27.16 | 27.52 | 136,164 | +0.02(+0.08%) |
May 05, 2015 | 27.67 | 27.75 | 27.22 | 27.49 | 175,506 | -0.24(-0.85%) |
May 04, 2015 | 28.00 | 28.40 | 27.71 | 27.73 | 138,331 | -0.26(-0.92%) |
May 01, 2015 | 27.88 | 28.14 | 27.87 | 27.99 | 169,707 | +0.27(+0.96%) |
Apr 30, 2015 | 27.87 | 28.22 | 27.54 | 27.72 | 290,251 | -0.33(-1.16%) |
Apr 29, 2015 | 28.22 | 28.36 | 27.93 | 28.05 | 178,711 | -0.40(-1.41%) |
Apr 28, 2015 | 28.31 | 28.72 | 28.31 | 28.45 | 73,587 | +0.09(+0.32%) |
Apr 27, 2015 | 29.27 | 29.49 | 28.29 | 28.36 | 138,325 | -1.07(-3.64%) |
Apr 24, 2015 | 29.47 | 29.54 | 29.13 | 29.43 | 129,546 | -0.02(-0.08%) |
Apr 23, 2015 | 30.11 | 30.11 | 28.59 | 29.45 | 219,225 | -1.06(-3.46%) |
Apr 22, 2015 | 30.41 | 30.51 | 29.60 | 30.51 | 114,119 | +0.14(+0.48%) |
Apr 21, 2015 | 30.29 | 30.58 | 30.19 | 30.36 | 78,947 | +0.00(+0.00%) |
Apr 20, 2015 | 30.01 | 30.53 | 29.98 | 30.36 | 53,425 | +0.42(+1.40%) |
Apr 17, 2015 | 30.38 | 30.61 | 29.69 | 29.95 | 81,883 | -0.63(-2.06%) |
Apr 16, 2015 | 30.55 | 30.72 | 30.26 | 30.58 | 90,192 | +0.03(+0.10%) |
Apr 15, 2015 | 30.56 | 30.86 | 30.46 | 30.55 | 95,579 | +0.02(+0.05%) |
Apr 14, 2015 | 30.33 | 30.61 | 30.19 | 30.53 | 107,511 | +0.18(+0.60%) |
Apr 13, 2015 | 30.11 | 30.49 | 30.11 | 30.35 | 37,431 | +0.19(+0.63%) |
Apr 10, 2015 | 29.98 | 30.17 | 29.86 | 30.16 | 51,949 | +0.33(+1.12%) |
Apr 09, 2015 | 30.32 | 30.83 | 29.51 | 29.83 | 77,595 | -0.58(-1.90%) |
Apr 08, 2015 | 30.09 | 30.47 | 30.09 | 30.40 | 109,921 | +0.20(+0.65%) |
Apr 07, 2015 | 31.04 | 31.15 | 30.19 | 30.21 | 68,915 | -0.71(-2.28%) |
Apr 06, 2015 | 30.61 | 31.25 | 30.61 | 30.91 | 62,978 | +0.02(+0.05%) |
Apr 02, 2015 | 30.65 | 30.90 | 30.90 | 30.90 | 126,005 | +0.21(+0.69%) |
Apr 01, 2015 | 30.71 | 31.15 | 30.33 | 30.68 | 90,008 | -0.18(-0.59%) |
Mar 31, 2015 | 30.72 | 30.93 | 30.44 | 30.87 | 143,525 | -0.07(-0.22%) |
Mar 30, 2015 | 30.19 | 31.29 | 30.08 | 30.93 | 77,741 | +0.96(+3.22%) |
Mar 27, 2015 | 29.73 | 30.05 | 29.69 | 29.97 | 128,917 | +0.20(+0.66%) |
Mar 26, 2015 | 30.22 | 30.23 | 29.67 | 29.77 | 127,662 | -0.61(-2.00%) |
Mar 25, 2015 | 31.23 | 31.53 | 30.32 | 30.38 | 111,557 | -0.76(-2.44%) |
Mar 24, 2015 | 31.36 | 31.49 | 31.10 | 31.14 | 88,772 | -0.30(-0.94%) |
Mar 23, 2015 | 31.31 | 31.77 | 31.09 | 31.44 | 145,923 | +0.05(+0.14%) |
Mar 20, 2015 | 30.96 | 31.43 | 30.59 | 31.39 | 240,235 | +0.62(+2.02%) |
Mar 19, 2015 | 30.39 | 30.82 | 30.36 | 30.77 | 165,523 | +0.23(+0.75%) |
Mar 18, 2015 | 29.96 | 30.54 | 29.86 | 30.54 | 247,807 | +0.57(+1.90%) |
Mar 17, 2015 | 29.81 | 30.14 | 29.70 | 29.97 | 309,894 | +0.00(+0.00%) |
Mar 16, 2015 | 29.83 | 30.18 | 29.52 | 29.97 | 351,438 | +0.22(+0.74%) |
Mar 13, 2015 | 29.12 | 29.79 | 28.58 | 29.75 | 173,179 | +0.55(+1.90%) |
Mar 12, 2015 | 28.38 | 29.24 | 28.38 | 29.19 | 101,985 | +0.99(+3.53%) |
Mar 11, 2015 | 27.71 | 28.34 | 27.69 | 28.20 | 110,897 | +0.47(+1.70%) |
Mar 10, 2015 | 28.02 | 28.02 | 27.69 | 27.73 | 114,785 | -0.43(-1.51%) |
Mar 09, 2015 | 27.75 | 28.19 | 27.74 | 28.15 | 209,127 | +0.39(+1.42%) |
Mar 06, 2015 | 27.75 | 28.05 | 27.58 | 27.76 | 151,373 | -0.21(-0.73%) |
Mar 05, 2015 | 27.90 | 27.99 | 27.54 | 27.96 | 78,674 | +0.06(+0.22%) |
Mar 04, 2015 | 28.53 | 28.59 | 27.81 | 27.90 | 95,237 | -0.61(-2.13%) |
Mar 03, 2015 | 28.47 | 28.61 | 28.34 | 28.51 | 221,680 | +0.05(+0.16%) |