Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.00 | 27.34 | 26.90 | 27.08 | 721,353 | -0.02(-0.08%) |
May 28, 2015 | 27.10 | 27.20 | 26.91 | 27.10 | 510,648 | -0.60(-2.18%) |
May 27, 2015 | 27.27 | 27.78 | 27.27 | 27.71 | 273,405 | +0.06(+0.22%) |
May 26, 2015 | 27.88 | 28.11 | 27.62 | 27.65 | 277,943 | -0.95(-3.34%) |
May 22, 2015 | 28.65 | 28.60 | 28.60 | 28.60 | 263,133 | -0.31(-1.06%) |
May 21, 2015 | 28.76 | 29.11 | 28.71 | 28.91 | 473,573 | -0.05(-0.18%) |
May 20, 2015 | 28.82 | 29.04 | 28.65 | 28.96 | 530,399 | +0.57(+2.02%) |
May 19, 2015 | 28.68 | 28.85 | 28.26 | 28.39 | 493,431 | -0.75(-2.57%) |
May 18, 2015 | 29.45 | 29.49 | 29.09 | 29.13 | 300,117 | -0.45(-1.52%) |
May 15, 2015 | 29.42 | 29.65 | 29.21 | 29.59 | 408,759 | -0.27(-0.90%) |
May 14, 2015 | 30.15 | 30.22 | 29.81 | 29.85 | 411,494 | -0.15(-0.51%) |
May 13, 2015 | 30.62 | 30.62 | 29.96 | 30.01 | 664,497 | +0.60(+2.05%) |
May 12, 2015 | 28.93 | 29.44 | 28.83 | 29.40 | 897,567 | +0.42(+1.45%) |
May 11, 2015 | 28.89 | 29.12 | 28.83 | 28.98 | 432,284 | -0.82(-2.74%) |
May 08, 2015 | 29.67 | 29.86 | 29.45 | 29.80 | 410,710 | +0.41(+1.40%) |
May 07, 2015 | 30.31 | 30.31 | 29.32 | 29.39 | 797,102 | -1.31(-4.28%) |
May 06, 2015 | 31.15 | 31.24 | 30.53 | 30.70 | 929,179 | +0.39(+1.28%) |
May 05, 2015 | 30.68 | 30.84 | 29.84 | 30.31 | 817,488 | -0.03(-0.10%) |
May 04, 2015 | 30.67 | 30.75 | 30.33 | 30.34 | 469,081 | -0.31(-1.02%) |
May 01, 2015 | 30.88 | 30.90 | 30.50 | 30.65 | 397,236 | -0.08(-0.25%) |
Apr 30, 2015 | 31.22 | 31.23 | 30.61 | 30.73 | 736,640 | -1.06(-3.34%) |
Apr 29, 2015 | 31.50 | 31.97 | 31.43 | 31.79 | 626,431 | +0.41(+1.31%) |
Apr 28, 2015 | 31.17 | 31.58 | 31.14 | 31.38 | 790,513 | +1.02(+3.37%) |
Apr 27, 2015 | 30.53 | 30.58 | 30.26 | 30.36 | 366,780 | +0.14(+0.46%) |
Apr 24, 2015 | 30.51 | 30.60 | 30.08 | 30.22 | 560,654 | -0.07(-0.23%) |
Apr 23, 2015 | 29.44 | 30.30 | 29.42 | 30.29 | 710,220 | +1.26(+4.34%) |
Apr 22, 2015 | 28.88 | 29.18 | 28.86 | 29.03 | 356,833 | +0.15(+0.53%) |
Apr 21, 2015 | 29.14 | 29.23 | 28.83 | 28.88 | 413,129 | -0.15(-0.50%) |
Apr 20, 2015 | 29.23 | 29.39 | 28.99 | 29.02 | 537,528 | -0.32(-1.09%) |
Apr 17, 2015 | 29.53 | 29.69 | 29.16 | 29.34 | 439,073 | -0.82(-2.73%) |
Apr 16, 2015 | 30.30 | 30.34 | 29.94 | 30.17 | 878,524 | +0.60(+2.01%) |
Apr 15, 2015 | 28.90 | 29.62 | 28.65 | 29.57 | 717,943 | +1.28(+4.51%) |
Apr 14, 2015 | 28.27 | 28.46 | 28.14 | 28.29 | 514,934 | +0.71(+2.57%) |
Apr 13, 2015 | 27.67 | 27.94 | 27.52 | 27.58 | 895,993 | +0.59(+2.18%) |
Apr 10, 2015 | 27.23 | 27.30 | 26.96 | 27.00 | 338,343 | +0.04(+0.14%) |
Apr 09, 2015 | 26.72 | 26.99 | 26.70 | 26.96 | 463,899 | +0.18(+0.68%) |
Apr 08, 2015 | 27.40 | 27.46 | 26.75 | 26.78 | 476,813 | +0.03(+0.13%) |
Apr 07, 2015 | 27.04 | 27.29 | 26.69 | 26.74 | 567,455 | +0.78(+3.01%) |
Apr 06, 2015 | 25.67 | 26.10 | 25.55 | 25.96 | 320,863 | +0.57(+2.25%) |
Apr 02, 2015 | 25.51 | 25.39 | 25.39 | 25.39 | 472,736 | -0.23(-0.91%) |
Apr 01, 2015 | 25.24 | 25.96 | 25.20 | 25.62 | 695,358 | +0.05(+0.21%) |
Mar 31, 2015 | 25.49 | 25.90 | 25.35 | 25.57 | 1,131,358 | -0.67(-2.55%) |
Mar 30, 2015 | 25.81 | 26.37 | 25.73 | 26.24 | 508,756 | +0.19(+0.72%) |
Mar 27, 2015 | 25.79 | 26.10 | 25.69 | 26.05 | 448,975 | -0.26(-0.97%) |
Mar 26, 2015 | 26.85 | 26.88 | 26.22 | 26.31 | 518,371 | -0.17(-0.62%) |
Mar 25, 2015 | 26.60 | 26.77 | 26.40 | 26.47 | 661,107 | +0.01(+0.03%) |
Mar 24, 2015 | 26.56 | 26.62 | 26.32 | 26.46 | 461,422 | +0.07(+0.26%) |
Mar 23, 2015 | 26.50 | 26.67 | 26.20 | 26.40 | 798,902 | -0.17(-0.62%) |
Mar 20, 2015 | 25.50 | 26.73 | 25.46 | 26.56 | 2,710,707 | +1.72(+6.92%) |
Mar 19, 2015 | 25.11 | 25.14 | 24.74 | 24.84 | 910,043 | -0.28(-1.11%) |
Mar 18, 2015 | 23.85 | 25.22 | 23.74 | 25.12 | 1,195,809 | +1.21(+5.06%) |
Mar 17, 2015 | 23.52 | 24.00 | 23.50 | 23.91 | 974,556 | +0.13(+0.54%) |
Mar 16, 2015 | 23.53 | 23.80 | 23.28 | 23.78 | 1,574,460 | -0.29(-1.19%) |
Mar 13, 2015 | 24.14 | 24.23 | 23.74 | 24.07 | 534,545 | -0.26(-1.05%) |
Mar 12, 2015 | 24.80 | 24.87 | 24.22 | 24.32 | 566,200 | -0.17(-0.68%) |
Mar 11, 2015 | 24.44 | 24.63 | 24.28 | 24.49 | 529,229 | +0.01(+0.03%) |
Mar 10, 2015 | 24.77 | 24.89 | 24.48 | 24.48 | 589,090 | -0.81(-3.21%) |
Mar 09, 2015 | 25.67 | 25.76 | 25.24 | 25.29 | 598,727 | +0.23(+0.93%) |
Mar 06, 2015 | 25.29 | 25.52 | 24.98 | 25.06 | 958,967 | -1.01(-3.86%) |
Mar 05, 2015 | 26.18 | 26.33 | 25.99 | 26.07 | 595,952 | -0.59(-2.23%) |
Mar 04, 2015 | 26.76 | 26.55 | 26.39 | 26.66 | 668,270 | +0.11(+0.40%) |
Mar 03, 2015 | 26.45 | 26.79 | 26.40 | 26.55 | 1,115,430 | +0.01(+0.03%) |