Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.32 | 27.71 | 26.91 | 27.09 | 238,142 | -0.25(-0.91%) |
May 28, 2015 | 27.23 | 27.70 | 27.10 | 27.34 | 154,027 | -0.05(-0.18%) |
May 27, 2015 | 26.82 | 27.52 | 26.53 | 27.39 | 732,927 | +0.56(+2.09%) |
May 26, 2015 | 27.00 | 27.71 | 26.60 | 26.83 | 603,711 | -0.41(-1.51%) |
May 22, 2015 | 27.09 | 27.24 | 27.24 | 27.24 | 244,200 | +0.13(+0.48%) |
May 21, 2015 | 27.10 | 27.81 | 26.83 | 27.11 | 297,064 | +0.10(+0.37%) |
May 20, 2015 | 26.99 | 27.44 | 26.60 | 27.01 | 259,377 | -0.07(-0.26%) |
May 19, 2015 | 27.85 | 28.00 | 27.04 | 27.08 | 163,005 | -0.77(-2.76%) |
May 18, 2015 | 27.18 | 28.23 | 27.09 | 27.85 | 191,269 | +0.61(+2.24%) |
May 15, 2015 | 28.15 | 28.71 | 26.80 | 27.24 | 253,441 | -0.87(-3.09%) |
May 14, 2015 | 28.14 | 28.28 | 27.30 | 28.11 | 130,851 | +0.24(+0.86%) |
May 13, 2015 | 28.37 | 28.67 | 27.53 | 27.87 | 142,939 | -0.33(-1.17%) |
May 12, 2015 | 27.44 | 28.37 | 26.77 | 28.20 | 161,421 | +0.76(+2.77%) |
May 11, 2015 | 26.90 | 27.95 | 26.70 | 27.44 | 153,465 | +0.54(+2.01%) |
May 08, 2015 | 26.65 | 27.68 | 26.44 | 26.90 | 164,248 | +0.45(+1.70%) |
May 07, 2015 | 26.96 | 27.36 | 25.82 | 26.45 | 284,918 | -0.60(-2.22%) |
May 06, 2015 | 27.02 | 27.11 | 25.20 | 27.05 | 275,340 | -0.15(-0.55%) |
May 05, 2015 | 27.81 | 27.81 | 27.09 | 27.20 | 212,616 | -0.63(-2.26%) |
May 04, 2015 | 28.19 | 28.77 | 27.73 | 27.83 | 125,353 | -0.45(-1.59%) |
May 01, 2015 | 27.22 | 28.51 | 27.07 | 28.28 | 159,040 | +1.21(+4.47%) |
Apr 30, 2015 | 28.47 | 28.65 | 26.84 | 27.07 | 183,702 | -1.61(-5.61%) |
Apr 29, 2015 | 28.69 | 29.43 | 28.28 | 28.68 | 81,771 | -0.47(-1.61%) |
Apr 28, 2015 | 29.48 | 30.09 | 28.20 | 29.15 | 136,438 | -0.40(-1.35%) |
Apr 27, 2015 | 30.82 | 30.87 | 29.14 | 29.55 | 131,050 | -1.04(-3.40%) |
Apr 24, 2015 | 30.88 | 31.09 | 30.53 | 30.59 | 43,615 | -0.29(-0.94%) |
Apr 23, 2015 | 30.60 | 31.07 | 30.26 | 30.88 | 62,811 | +0.29(+0.95%) |
Apr 22, 2015 | 30.72 | 31.20 | 30.21 | 30.59 | 47,953 | -0.10(-0.33%) |
Apr 21, 2015 | 31.22 | 31.55 | 30.50 | 30.69 | 84,232 | -0.44(-1.41%) |
Apr 20, 2015 | 30.52 | 31.32 | 30.27 | 31.13 | 112,020 | +0.75(+2.47%) |
Apr 17, 2015 | 30.93 | 31.12 | 30.29 | 30.38 | 105,032 | -0.84(-2.69%) |
Apr 16, 2015 | 31.33 | 31.48 | 30.95 | 31.22 | 54,571 | -0.11(-0.35%) |
Apr 15, 2015 | 31.26 | 31.58 | 30.75 | 31.33 | 67,918 | +0.20(+0.64%) |
Apr 14, 2015 | 30.93 | 31.28 | 30.52 | 31.13 | 85,038 | +0.20(+0.65%) |
Apr 13, 2015 | 31.22 | 31.68 | 30.77 | 30.93 | 64,485 | -0.34(-1.09%) |
Apr 10, 2015 | 30.58 | 31.90 | 30.58 | 31.27 | 143,140 | +0.94(+3.10%) |
Apr 09, 2015 | 30.84 | 31.15 | 29.79 | 30.33 | 77,761 | -0.59(-1.91%) |
Apr 08, 2015 | 30.00 | 30.97 | 29.91 | 30.92 | 142,514 | +0.92(+3.07%) |
Apr 07, 2015 | 30.27 | 30.87 | 29.98 | 30.00 | 117,523 | -0.23(-0.76%) |
Apr 06, 2015 | 30.06 | 30.87 | 30.01 | 30.23 | 105,471 | +0.08(+0.27%) |
Apr 02, 2015 | 30.44 | 30.15 | 30.15 | 30.15 | 98,100 | -0.28(-0.92%) |
Apr 01, 2015 | 30.39 | 30.77 | 29.48 | 30.43 | 92,453 | -0.12(-0.39%) |
Mar 31, 2015 | 30.81 | 30.91 | 30.36 | 30.55 | 78,218 | -0.34(-1.10%) |
Mar 30, 2015 | 30.51 | 31.36 | 30.33 | 30.89 | 100,921 | +0.68(+2.25%) |
Mar 27, 2015 | 29.71 | 30.59 | 29.45 | 30.21 | 108,333 | +0.55(+1.85%) |
Mar 26, 2015 | 30.40 | 30.40 | 29.17 | 29.66 | 197,171 | -1.00(-3.26%) |
Mar 25, 2015 | 31.82 | 31.85 | 30.36 | 30.66 | 159,675 | -0.98(-3.10%) |
Mar 24, 2015 | 31.99 | 32.14 | 31.35 | 31.64 | 188,393 | -0.31(-0.97%) |
Mar 23, 2015 | 32.06 | 32.35 | 31.48 | 31.95 | 153,843 | -0.19(-0.59%) |
Mar 20, 2015 | 32.62 | 33.30 | 31.93 | 32.14 | 335,647 | -0.66(-2.01%) |
Mar 19, 2015 | 32.27 | 33.07 | 31.87 | 32.80 | 116,106 | +0.51(+1.58%) |
Mar 18, 2015 | 33.66 | 33.66 | 31.96 | 32.29 | 121,582 | -1.53(-4.52%) |
Mar 17, 2015 | 33.64 | 34.12 | 33.29 | 33.82 | 93,065 | +0.01(+0.03%) |
Mar 16, 2015 | 33.72 | 34.50 | 33.62 | 33.81 | 107,361 | +0.36(+1.08%) |
Mar 13, 2015 | 32.36 | 33.79 | 32.07 | 33.45 | 145,185 | +1.17(+3.62%) |
Mar 12, 2015 | 32.51 | 32.67 | 31.55 | 32.28 | 88,956 | +0.10(+0.31%) |
Mar 11, 2015 | 31.69 | 32.41 | 31.63 | 32.18 | 118,510 | +0.39(+1.23%) |
Mar 10, 2015 | 32.00 | 32.77 | 31.43 | 31.79 | 120,152 | -0.78(-2.39%) |
Mar 09, 2015 | 31.95 | 32.64 | 31.59 | 32.57 | 111,284 | +0.56(+1.75%) |
Mar 06, 2015 | 32.14 | 32.54 | 31.34 | 32.01 | 144,160 | -0.32(-0.99%) |
Mar 05, 2015 | 31.09 | 32.42 | 30.95 | 32.33 | 196,389 | +1.25(+4.02%) |
Mar 04, 2015 | 30.65 | 31.65 | 29.78 | 31.08 | 173,676 | +0.38(+1.24%) |
Mar 03, 2015 | 30.96 | 31.12 | 30.34 | 30.70 | 122,211 | -0.40(-1.29%) |