Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.50 | 29.63 | 28.95 | 29.33 | 409,772 | -0.13(-0.44%) |
May 28, 2015 | 29.26 | 29.59 | 29.24 | 29.46 | 181,135 | +0.17(+0.58%) |
May 27, 2015 | 28.85 | 29.37 | 28.57 | 29.29 | 170,150 | +0.46(+1.60%) |
May 26, 2015 | 28.95 | 29.08 | 28.50 | 28.83 | 229,349 | -0.28(-0.96%) |
May 22, 2015 | 29.11 | 29.11 | 29.11 | 29.11 | 280,000 | -0.14(-0.48%) |
May 21, 2015 | 29.28 | 29.67 | 29.07 | 29.25 | 237,852 | -0.02(-0.07%) |
May 20, 2015 | 29.18 | 29.57 | 28.97 | 29.27 | 261,226 | +0.26(+0.90%) |
May 19, 2015 | 29.41 | 29.50 | 28.88 | 29.01 | 252,174 | -0.35(-1.19%) |
May 18, 2015 | 29.13 | 29.56 | 28.82 | 29.36 | 398,931 | +0.23(+0.79%) |
May 15, 2015 | 29.03 | 29.20 | 29.03 | 29.13 | 233,183 | +0.09(+0.31%) |
May 14, 2015 | 28.68 | 29.07 | 28.54 | 29.04 | 270,950 | +0.60(+2.11%) |
May 13, 2015 | 28.04 | 28.66 | 27.99 | 28.44 | 258,035 | +0.58(+2.08%) |
May 12, 2015 | 27.13 | 28.00 | 27.13 | 27.86 | 249,929 | +0.54(+1.98%) |
May 11, 2015 | 26.83 | 27.62 | 26.81 | 27.32 | 224,577 | +0.36(+1.34%) |
May 08, 2015 | 26.87 | 27.00 | 26.65 | 26.96 | 237,130 | +0.19(+0.71%) |
May 07, 2015 | 29.01 | 29.93 | 26.29 | 26.77 | 634,049 | -2.62(-8.91%) |
May 06, 2015 | 29.12 | 29.44 | 28.79 | 29.39 | 222,559 | +0.31(+1.07%) |
May 05, 2015 | 29.05 | 29.36 | 28.84 | 29.08 | 177,856 | -0.16(-0.55%) |
May 04, 2015 | 28.15 | 29.52 | 28.15 | 29.24 | 233,349 | +1.17(+4.17%) |
May 01, 2015 | 28.84 | 28.91 | 27.90 | 28.07 | 561,852 | -0.55(-1.92%) |
Apr 30, 2015 | 28.60 | 29.23 | 28.53 | 28.62 | 282,484 | -0.20(-0.69%) |
Apr 29, 2015 | 29.23 | 29.23 | 28.67 | 28.82 | 99,512 | -0.52(-1.77%) |
Apr 28, 2015 | 28.55 | 29.38 | 28.51 | 29.34 | 98,081 | +0.80(+2.80%) |
Apr 27, 2015 | 28.74 | 29.04 | 28.47 | 28.54 | 220,902 | -0.14(-0.49%) |
Apr 24, 2015 | 28.75 | 28.75 | 28.37 | 28.68 | 292,257 | +0.01(+0.03%) |
Apr 23, 2015 | 28.91 | 29.10 | 28.60 | 28.67 | 132,105 | -0.34(-1.17%) |
Apr 22, 2015 | 28.86 | 29.12 | 28.63 | 29.01 | 91,056 | +0.22(+0.76%) |
Apr 21, 2015 | 28.85 | 28.85 | 28.53 | 28.79 | 76,173 | +0.13(+0.45%) |
Apr 20, 2015 | 28.09 | 28.85 | 28.09 | 28.66 | 149,168 | +0.22(+0.77%) |
Apr 17, 2015 | 28.49 | 28.58 | 27.96 | 28.44 | 126,742 | -0.30(-1.04%) |
Apr 16, 2015 | 28.91 | 29.20 | 28.60 | 28.74 | 105,441 | -0.19(-0.66%) |
Apr 15, 2015 | 28.72 | 29.14 | 28.53 | 28.93 | 111,251 | +0.41(+1.44%) |
Apr 14, 2015 | 28.56 | 28.69 | 28.27 | 28.52 | 77,593 | -0.01(-0.04%) |
Apr 13, 2015 | 28.90 | 28.99 | 28.46 | 28.53 | 76,513 | -0.23(-0.80%) |
Apr 10, 2015 | 28.76 | 28.89 | 28.49 | 28.76 | 117,757 | +0.19(+0.67%) |
Apr 09, 2015 | 28.94 | 29.10 | 28.46 | 28.57 | 119,935 | -0.32(-1.11%) |
Apr 08, 2015 | 28.51 | 28.99 | 28.43 | 28.89 | 110,412 | +0.49(+1.73%) |
Apr 07, 2015 | 28.95 | 29.09 | 28.38 | 28.40 | 150,711 | -0.52(-1.80%) |
Apr 06, 2015 | 28.97 | 29.36 | 28.75 | 28.92 | 143,283 | -0.20(-0.69%) |
Apr 02, 2015 | 28.44 | 29.12 | 29.12 | 29.12 | 182,200 | +0.61(+2.14%) |
Apr 01, 2015 | 28.40 | 28.63 | 28.09 | 28.51 | 142,096 | -0.01(-0.04%) |
Mar 31, 2015 | 28.40 | 28.67 | 28.30 | 28.52 | 157,613 | -0.01(-0.04%) |
Mar 30, 2015 | 28.19 | 28.61 | 28.17 | 28.53 | 171,270 | +0.34(+1.21%) |
Mar 27, 2015 | 27.41 | 28.31 | 27.26 | 28.19 | 171,401 | +0.73(+2.66%) |
Mar 26, 2015 | 27.52 | 27.71 | 27.28 | 27.46 | 183,907 | -0.16(-0.58%) |
Mar 25, 2015 | 28.49 | 28.49 | 27.60 | 27.62 | 234,602 | -0.94(-3.29%) |
Mar 24, 2015 | 28.37 | 28.73 | 28.32 | 28.56 | 194,959 | +0.09(+0.32%) |
Mar 23, 2015 | 28.50 | 29.04 | 28.44 | 28.47 | 178,398 | -0.01(-0.04%) |
Mar 20, 2015 | 28.05 | 28.63 | 27.85 | 28.48 | 433,611 | +0.60(+2.15%) |
Mar 19, 2015 | 28.08 | 28.08 | 27.71 | 27.88 | 126,546 | -0.32(-1.13%) |
Mar 18, 2015 | 27.62 | 28.25 | 27.33 | 28.20 | 168,662 | +0.58(+2.10%) |
Mar 17, 2015 | 27.32 | 27.79 | 27.09 | 27.62 | 252,458 | +0.18(+0.66%) |
Mar 16, 2015 | 27.49 | 27.77 | 27.31 | 27.44 | 175,731 | +0.19(+0.70%) |
Mar 13, 2015 | 27.10 | 27.34 | 26.68 | 27.25 | 123,378 | +0.19(+0.70%) |
Mar 12, 2015 | 26.96 | 27.30 | 26.69 | 27.06 | 213,623 | +0.27(+1.01%) |
Mar 11, 2015 | 26.68 | 27.04 | 26.49 | 26.79 | 156,871 | +0.03(+0.11%) |
Mar 10, 2015 | 26.76 | 27.20 | 26.53 | 26.76 | 149,991 | -0.39(-1.44%) |
Mar 09, 2015 | 26.92 | 27.42 | 26.82 | 27.15 | 161,383 | +0.24(+0.89%) |
Mar 06, 2015 | 26.66 | 27.08 | 26.61 | 26.91 | 197,605 | -0.03(-0.11%) |
Mar 05, 2015 | 26.90 | 27.03 | 26.61 | 26.94 | 110,636 | +0.11(+0.41%) |
Mar 04, 2015 | 27.11 | 27.20 | 26.60 | 26.83 | 114,194 | -0.37(-1.36%) |
Mar 03, 2015 | 26.88 | 27.54 | 26.88 | 27.20 | 171,975 | +0.16(+0.59%) |