Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.92 | 28.17 | 27.92 | 28.07 | 21,772 | +0.13(+0.47%) |
May 28, 2015 | 28.00 | 28.00 | 27.64 | 27.94 | 15,205 | -0.42(-1.50%) |
May 27, 2015 | 28.29 | 28.38 | 28.29 | 28.36 | 9,878 | +0.22(+0.78%) |
May 26, 2015 | 28.30 | 28.44 | 28.13 | 28.14 | 11,606 | +0.18(+0.65%) |
May 22, 2015 | 27.96 | 27.96 | 27.96 | 0 | +0.25(+0.91%) | |
May 21, 2015 | 27.64 | 27.71 | 27.56 | 27.71 | 32,934 | +0.53(+1.95%) |
May 20, 2015 | 27.19 | 27.24 | 27.11 | 27.18 | 9,772 | +0.17(+0.63%) |
May 19, 2015 | 27.30 | 27.30 | 27.01 | 27.01 | 33,503 | -0.73(-2.65%) |
May 18, 2015 | 27.72 | 27.75 | 27.61 | 27.75 | 12,997 | -0.52(-1.84%) |
May 15, 2015 | 28.15 | 28.30 | 28.09 | 28.27 | 13,898 | -0.20(-0.72%) |
May 14, 2015 | 28.48 | 28.66 | 28.41 | 28.47 | 17,525 | +0.38(+1.35%) |
May 13, 2015 | 28.23 | 28.23 | 27.99 | 28.09 | 8,562 | +0.35(+1.26%) |
May 12, 2015 | 27.38 | 27.74 | 27.38 | 27.74 | 5,507 | +0.58(+2.14%) |
May 11, 2015 | 27.28 | 27.34 | 27.15 | 27.16 | 12,298 | +0.07(+0.26%) |
May 08, 2015 | 27.12 | 27.14 | 26.84 | 27.09 | 17,514 | -0.52(-1.88%) |
May 07, 2015 | 27.84 | 27.84 | 27.52 | 27.61 | 24,576 | -0.65(-2.30%) |
May 06, 2015 | 28.43 | 28.56 | 28.19 | 28.26 | 10,211 | -0.06(-0.21%) |
May 05, 2015 | 28.24 | 28.34 | 28.05 | 28.32 | 30,221 | +0.37(+1.32%) |
May 04, 2015 | 27.93 | 27.95 | 27.82 | 27.95 | 14,994 | +0.21(+0.76%) |
May 01, 2015 | 27.81 | 27.81 | 27.64 | 27.74 | 13,169 | -0.07(-0.25%) |
Apr 30, 2015 | 27.88 | 27.88 | 27.70 | 27.81 | 23,406 | -0.59(-2.08%) |
Apr 29, 2015 | 28.25 | 28.47 | 28.24 | 28.40 | 13,424 | -0.23(-0.79%) |
Apr 28, 2015 | 28.30 | 28.63 | 28.30 | 28.63 | 4,830 | +0.38(+1.33%) |
Apr 27, 2015 | 28.05 | 28.25 | 28.05 | 28.25 | 32,095 | +0.42(+1.51%) |
Apr 24, 2015 | 27.59 | 27.89 | 27.59 | 27.83 | 23,300 | +0.35(+1.27%) |
Apr 23, 2015 | 27.04 | 27.49 | 27.04 | 27.48 | 47,054 | +0.57(+2.13%) |
Apr 22, 2015 | 26.84 | 27.00 | 26.79 | 26.91 | 8,032 | +0.22(+0.81%) |
Apr 21, 2015 | 26.93 | 26.96 | 26.69 | 26.69 | 16,115 | -0.60(-2.20%) |
Apr 20, 2015 | 27.17 | 27.37 | 27.17 | 27.29 | 15,258 | -0.02(-0.07%) |
Apr 17, 2015 | 27.52 | 27.52 | 27.25 | 27.31 | 5,611 | -0.49(-1.76%) |
Apr 16, 2015 | 27.52 | 27.96 | 27.52 | 27.80 | 87,972 | +0.12(+0.43%) |
Apr 15, 2015 | 27.28 | 27.69 | 27.12 | 27.68 | 21,998 | +0.58(+2.14%) |
Apr 14, 2015 | 26.86 | 27.12 | 26.85 | 27.10 | 30,861 | +0.44(+1.65%) |
Apr 13, 2015 | 26.64 | 26.66 | 26.51 | 26.66 | 7,429 | -0.25(-0.93%) |
Apr 10, 2015 | 26.73 | 27.01 | 26.73 | 26.91 | 7,274 | +0.44(+1.65%) |
Apr 09, 2015 | 26.41 | 26.52 | 26.34 | 26.47 | 13,654 | -0.18(-0.66%) |
Apr 08, 2015 | 27.04 | 27.12 | 26.64 | 26.65 | 49,860 | +0.14(+0.53%) |
Apr 07, 2015 | 26.45 | 26.55 | 26.43 | 26.51 | 37,795 | +0.01(+0.04%) |
Apr 06, 2015 | 26.14 | 26.52 | 26.00 | 26.50 | 66,693 | +0.72(+2.79%) |
Apr 02, 2015 | 25.78 | 25.78 | 25.78 | 0 | -0.23(-0.88%) | |
Apr 01, 2015 | 26.04 | 26.12 | 25.80 | 26.01 | 54,996 | -0.17(-0.66%) |
Mar 31, 2015 | 26.05 | 26.33 | 26.05 | 26.18 | 40,982 | -0.02(-0.08%) |
Mar 30, 2015 | 26.29 | 26.29 | 26.06 | 26.20 | 21,069 | -0.76(-2.82%) |
Mar 27, 2015 | 27.29 | 27.29 | 26.96 | 26.96 | 18,790 | -0.73(-2.64%) |
Mar 26, 2015 | 27.60 | 27.69 | 27.42 | 27.69 | 15,338 | +0.15(+0.54%) |
Mar 25, 2015 | 27.77 | 27.77 | 27.47 | 27.54 | 10,483 | -0.27(-0.97%) |
Mar 24, 2015 | 28.01 | 28.01 | 27.77 | 27.81 | 20,729 | -0.31(-1.10%) |
Mar 23, 2015 | 27.89 | 28.14 | 27.89 | 28.12 | 13,613 | +0.16(+0.57%) |
Mar 20, 2015 | 27.78 | 28.06 | 27.70 | 27.96 | 12,399 | +1.18(+4.41%) |
Mar 19, 2015 | 26.85 | 26.85 | 26.76 | 26.78 | 32,500 | -0.66(-2.42%) |
Mar 18, 2015 | 26.58 | 27.54 | 26.53 | 27.45 | 45,611 | +1.12(+4.23%) |
Mar 17, 2015 | 26.34 | 26.42 | 26.27 | 26.33 | 22,970 | +0.31(+1.19%) |
Mar 16, 2015 | 26.06 | 26.06 | 25.89 | 26.02 | 11,077 | -0.28(-1.06%) |
Mar 13, 2015 | 26.44 | 26.44 | 26.18 | 26.30 | 13,954 | -0.57(-2.12%) |
Mar 12, 2015 | 26.96 | 26.96 | 26.71 | 26.87 | 25,522 | +0.77(+2.95%) |
Mar 11, 2015 | 26.19 | 26.33 | 25.97 | 26.10 | 20,319 | -0.24(-0.93%) |
Mar 10, 2015 | 26.63 | 26.63 | 26.34 | 26.34 | 12,824 | -0.62(-2.28%) |
Mar 09, 2015 | 26.86 | 27.02 | 26.86 | 26.96 | 49,820 | +0.10(+0.37%) |
Mar 06, 2015 | 27.12 | 27.14 | 26.79 | 26.86 | 13,549 | -0.50(-1.85%) |
Mar 05, 2015 | 27.36 | 27.43 | 27.32 | 27.36 | 28,679 | -0.10(-0.35%) |
Mar 04, 2015 | 27.49 | 27.26 | 27.46 | 33,158 | -0.04(-0.15%) | |
Mar 03, 2015 | 27.39 | 27.50 | 27.39 | 27.50 | 11,167 | +0.24(+0.88%) |