Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.44 | 29.15 | 28.23 | 28.65 | 116,730 | +0.06(+0.21%) |
May 28, 2015 | 28.55 | 28.67 | 28.28 | 28.59 | 75,243 | +0.07(+0.24%) |
May 27, 2015 | 28.59 | 28.88 | 28.25 | 28.52 | 101,483 | -0.02(-0.06%) |
May 26, 2015 | 28.56 | 28.83 | 28.24 | 28.54 | 78,988 | -0.23(-0.80%) |
May 22, 2015 | 28.93 | 28.77 | 28.77 | 28.77 | 31,389 | -0.30(-1.03%) |
May 21, 2015 | 28.77 | 29.23 | 28.57 | 29.07 | 81,972 | +0.18(+0.62%) |
May 20, 2015 | 28.37 | 28.91 | 28.22 | 28.89 | 53,857 | +0.59(+2.09%) |
May 19, 2015 | 28.26 | 28.62 | 28.20 | 28.30 | 55,234 | -0.10(-0.36%) |
May 18, 2015 | 27.34 | 28.45 | 27.26 | 28.40 | 130,207 | +1.04(+3.79%) |
May 15, 2015 | 28.35 | 28.70 | 27.29 | 27.36 | 219,110 | -1.13(-3.97%) |
May 14, 2015 | 28.89 | 28.91 | 28.38 | 28.49 | 92,032 | -0.13(-0.45%) |
May 13, 2015 | 28.80 | 28.91 | 28.38 | 28.62 | 73,661 | -0.21(-0.74%) |
May 12, 2015 | 28.28 | 29.37 | 27.36 | 28.84 | 323,674 | +1.48(+5.42%) |
May 11, 2015 | 27.54 | 27.93 | 27.29 | 27.35 | 82,837 | -0.19(-0.68%) |
May 08, 2015 | 27.71 | 28.12 | 27.36 | 27.54 | 51,841 | +0.19(+0.69%) |
May 07, 2015 | 26.80 | 27.45 | 26.80 | 27.35 | 49,552 | +0.35(+1.30%) |
May 06, 2015 | 26.65 | 27.00 | 26.49 | 27.00 | 104,359 | +0.35(+1.32%) |
May 05, 2015 | 26.47 | 27.12 | 25.73 | 26.65 | 69,353 | -0.02(-0.06%) |
May 04, 2015 | 26.98 | 28.14 | 26.11 | 26.67 | 90,684 | +0.21(+0.78%) |
May 01, 2015 | 25.86 | 26.72 | 25.68 | 26.46 | 73,323 | +0.60(+2.32%) |
Apr 30, 2015 | 26.75 | 26.75 | 25.77 | 25.86 | 55,390 | -1.01(-3.76%) |
Apr 29, 2015 | 27.23 | 27.57 | 26.78 | 26.87 | 39,495 | -0.41(-1.51%) |
Apr 28, 2015 | 26.85 | 27.87 | 26.85 | 27.29 | 58,456 | +0.36(+1.34%) |
Apr 27, 2015 | 27.26 | 28.57 | 26.55 | 26.93 | 70,488 | -0.28(-1.04%) |
Apr 24, 2015 | 27.80 | 28.58 | 27.11 | 27.21 | 46,878 | -0.75(-2.70%) |
Apr 23, 2015 | 27.56 | 28.15 | 27.56 | 27.96 | 38,314 | +0.40(+1.46%) |
Apr 22, 2015 | 27.34 | 27.76 | 27.05 | 27.56 | 64,162 | +0.14(+0.50%) |
Apr 21, 2015 | 27.84 | 27.95 | 27.40 | 27.42 | 32,821 | -0.21(-0.74%) |
Apr 20, 2015 | 27.38 | 27.84 | 27.29 | 27.63 | 38,058 | +0.58(+2.15%) |
Apr 17, 2015 | 27.43 | 27.58 | 26.93 | 27.05 | 40,646 | -0.63(-2.29%) |
Apr 16, 2015 | 28.01 | 28.25 | 27.68 | 27.68 | 35,697 | -0.29(-1.04%) |
Apr 15, 2015 | 28.07 | 28.28 | 27.95 | 27.97 | 42,193 | +0.01(+0.03%) |
Apr 14, 2015 | 27.56 | 28.38 | 27.56 | 27.96 | 81,661 | +0.59(+2.16%) |
Apr 13, 2015 | 27.44 | 27.65 | 27.29 | 27.37 | 69,437 | +0.03(+0.13%) |
Apr 10, 2015 | 27.17 | 28.02 | 27.17 | 27.34 | 93,268 | -0.34(-1.24%) |
Apr 09, 2015 | 28.25 | 28.43 | 27.44 | 27.68 | 71,963 | -0.47(-1.67%) |
Apr 08, 2015 | 28.03 | 28.32 | 27.92 | 28.15 | 60,651 | +0.03(+0.09%) |
Apr 07, 2015 | 28.37 | 28.58 | 27.86 | 28.13 | 63,797 | -0.18(-0.64%) |
Apr 06, 2015 | 27.64 | 28.60 | 27.64 | 28.31 | 75,056 | +0.45(+1.63%) |
Apr 02, 2015 | 28.05 | 27.85 | 27.85 | 27.85 | 77,598 | -0.09(-0.31%) |
Apr 01, 2015 | 27.97 | 27.98 | 27.47 | 27.94 | 61,671 | -0.02(-0.06%) |
Mar 31, 2015 | 28.31 | 28.31 | 27.77 | 27.95 | 56,405 | -0.49(-1.72%) |
Mar 30, 2015 | 27.99 | 28.46 | 27.81 | 28.44 | 145,471 | +0.63(+2.28%) |
Mar 27, 2015 | 27.38 | 28.07 | 26.32 | 27.81 | 82,983 | +0.45(+1.66%) |
Mar 26, 2015 | 27.35 | 27.93 | 26.78 | 27.35 | 78,663 | -0.18(-0.65%) |
Mar 25, 2015 | 28.28 | 28.34 | 27.47 | 27.53 | 96,612 | -0.76(-2.68%) |
Mar 24, 2015 | 27.96 | 28.55 | 27.96 | 28.29 | 118,737 | +0.26(+0.94%) |
Mar 23, 2015 | 27.75 | 28.51 | 27.75 | 28.03 | 98,610 | +0.22(+0.80%) |
Mar 20, 2015 | 27.11 | 28.09 | 27.07 | 27.81 | 209,509 | +0.76(+2.81%) |
Mar 19, 2015 | 25.66 | 27.06 | 25.27 | 27.05 | 200,428 | +1.40(+5.46%) |
Mar 18, 2015 | 25.49 | 25.79 | 25.23 | 25.65 | 84,513 | +0.20(+0.80%) |
Mar 17, 2015 | 25.33 | 25.60 | 24.95 | 25.44 | 91,742 | -0.01(-0.03%) |
Mar 16, 2015 | 25.43 | 25.61 | 24.96 | 25.45 | 93,964 | +0.35(+1.39%) |
Mar 13, 2015 | 25.34 | 25.60 | 24.01 | 25.10 | 154,548 | -0.35(-1.37%) |
Mar 12, 2015 | 24.17 | 27.15 | 24.17 | 25.45 | 496,825 | +1.69(+7.11%) |
Mar 11, 2015 | 23.34 | 23.83 | 23.20 | 23.76 | 102,300 | +0.05(+0.22%) |
Mar 10, 2015 | 23.94 | 23.94 | 23.56 | 23.71 | 46,705 | -0.44(-1.80%) |
Mar 09, 2015 | 24.09 | 24.33 | 23.85 | 24.15 | 73,094 | -0.02(-0.07%) |
Mar 06, 2015 | 24.77 | 25.17 | 24.14 | 24.16 | 173,912 | -0.89(-3.54%) |
Mar 05, 2015 | 24.78 | 25.05 | 24.62 | 25.05 | 77,689 | +0.32(+1.31%) |
Mar 04, 2015 | 24.72 | 24.85 | 24.39 | 24.73 | 77,327 | -0.09(-0.34%) |
Mar 03, 2015 | 24.73 | 25.08 | 24.28 | 24.81 | 154,416 | -0.06(-0.24%) |