Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.00 | 28.37 | 27.38 | 28.01 | 26,811 | +0.04(+0.14%) |
May 28, 2015 | 27.84 | 28.19 | 27.70 | 27.97 | 43,567 | -0.02(-0.07%) |
May 27, 2015 | 27.68 | 28.18 | 27.68 | 27.99 | 29,822 | +0.12(+0.43%) |
May 26, 2015 | 27.70 | 27.99 | 27.50 | 27.87 | 40,675 | -0.08(-0.29%) |
May 22, 2015 | 27.88 | 27.95 | 27.95 | 27.95 | 26,100 | -0.06(-0.21%) |
May 21, 2015 | 28.18 | 28.21 | 27.66 | 28.01 | 57,176 | -0.33(-1.16%) |
May 20, 2015 | 28.02 | 28.49 | 27.63 | 28.34 | 40,576 | +0.34(+1.21%) |
May 19, 2015 | 27.38 | 28.20 | 27.23 | 28.00 | 54,206 | +0.50(+1.82%) |
May 18, 2015 | 27.23 | 27.59 | 27.22 | 27.50 | 49,555 | +0.09(+0.33%) |
May 15, 2015 | 27.07 | 27.41 | 27.00 | 27.41 | 44,840 | +0.29(+1.07%) |
May 14, 2015 | 26.11 | 27.16 | 25.81 | 27.12 | 85,193 | +1.03(+3.95%) |
May 13, 2015 | 26.30 | 26.32 | 25.96 | 26.09 | 60,701 | -0.30(-1.14%) |
May 12, 2015 | 26.29 | 26.29 | 25.51 | 26.39 | 49,290 | -0.10(-0.38%) |
May 11, 2015 | 26.46 | 26.50 | 26.10 | 26.49 | 58,264 | +0.01(+0.04%) |
May 08, 2015 | 26.86 | 26.99 | 26.25 | 26.48 | 85,107 | -0.12(-0.45%) |
May 07, 2015 | 26.78 | 26.91 | 26.26 | 26.60 | 77,852 | -0.21(-0.78%) |
May 06, 2015 | 26.75 | 26.96 | 26.00 | 26.81 | 97,364 | +0.06(+0.22%) |
May 05, 2015 | 26.57 | 27.04 | 26.23 | 26.75 | 72,945 | -0.04(-0.15%) |
May 04, 2015 | 27.13 | 28.01 | 26.72 | 26.79 | 71,694 | -0.21(-0.78%) |
May 01, 2015 | 26.00 | 27.19 | 24.54 | 27.00 | 254,814 | +0.16(+0.60%) |
Apr 30, 2015 | 27.85 | 28.04 | 26.67 | 26.84 | 65,772 | -1.11(-3.97%) |
Apr 29, 2015 | 27.80 | 28.32 | 27.61 | 27.95 | 30,739 | +0.19(+0.68%) |
Apr 28, 2015 | 28.09 | 28.09 | 27.01 | 27.76 | 56,539 | -0.28(-1.00%) |
Apr 27, 2015 | 29.04 | 29.05 | 27.81 | 28.04 | 52,167 | -0.82(-2.84%) |
Apr 24, 2015 | 28.57 | 29.00 | 28.15 | 28.86 | 54,207 | +0.41(+1.44%) |
Apr 23, 2015 | 27.77 | 28.46 | 27.10 | 28.45 | 59,103 | +0.85(+3.08%) |
Apr 22, 2015 | 27.93 | 28.15 | 27.02 | 27.60 | 70,523 | -0.33(-1.18%) |
Apr 21, 2015 | 27.89 | 28.74 | 27.52 | 27.93 | 84,498 | +0.42(+1.53%) |
Apr 20, 2015 | 26.59 | 27.79 | 26.00 | 27.51 | 63,989 | +1.24(+4.72%) |
Apr 17, 2015 | 26.97 | 27.00 | 26.02 | 26.27 | 81,153 | -0.68(-2.52%) |
Apr 16, 2015 | 26.58 | 27.95 | 26.51 | 26.95 | 109,404 | +0.55(+2.08%) |
Apr 15, 2015 | 26.43 | 26.59 | 26.17 | 26.40 | 28,569 | +0.18(+0.69%) |
Apr 14, 2015 | 25.93 | 26.58 | 25.93 | 26.22 | 44,339 | +0.20(+0.77%) |
Apr 13, 2015 | 26.30 | 26.64 | 25.40 | 26.02 | 68,652 | -0.19(-0.72%) |
Apr 10, 2015 | 26.22 | 26.86 | 26.00 | 26.21 | 50,068 | +0.15(+0.58%) |
Apr 09, 2015 | 26.23 | 26.61 | 25.53 | 26.06 | 61,566 | -0.08(-0.31%) |
Apr 08, 2015 | 25.10 | 26.55 | 25.10 | 26.14 | 114,875 | +1.15(+4.60%) |
Apr 07, 2015 | 24.18 | 25.35 | 24.18 | 24.99 | 133,336 | +0.95(+3.95%) |
Apr 06, 2015 | 23.41 | 24.18 | 23.41 | 24.04 | 46,950 | +0.49(+2.08%) |
Apr 02, 2015 | 23.98 | 23.55 | 23.55 | 23.55 | 116,500 | -0.33(-1.38%) |
Apr 01, 2015 | 23.00 | 24.00 | 22.86 | 23.88 | 68,125 | +0.86(+3.74%) |
Mar 31, 2015 | 22.95 | 23.33 | 22.66 | 23.02 | 105,011 | +0.07(+0.31%) |
Mar 30, 2015 | 22.75 | 23.32 | 22.61 | 22.95 | 99,194 | +0.38(+1.68%) |
Mar 27, 2015 | 22.48 | 22.65 | 22.02 | 22.57 | 63,196 | +0.10(+0.45%) |
Mar 26, 2015 | 22.45 | 22.76 | 22.44 | 22.47 | 23,448 | -0.11(-0.49%) |
Mar 25, 2015 | 22.99 | 23.01 | 22.27 | 22.58 | 89,463 | -0.35(-1.53%) |
Mar 24, 2015 | 23.35 | 23.35 | 22.66 | 22.93 | 73,039 | -0.34(-1.46%) |
Mar 23, 2015 | 22.28 | 23.35 | 22.26 | 23.27 | 93,147 | +0.99(+4.44%) |
Mar 20, 2015 | 23.14 | 23.25 | 22.28 | 22.28 | 155,410 | -0.78(-3.38%) |
Mar 19, 2015 | 23.07 | 23.33 | 22.13 | 23.06 | 43,917 | +0.10(+0.44%) |
Mar 18, 2015 | 22.84 | 23.33 | 22.67 | 22.96 | 49,212 | +0.18(+0.79%) |
Mar 17, 2015 | 22.91 | 23.05 | 22.38 | 22.78 | 105,223 | -0.13(-0.57%) |
Mar 16, 2015 | 22.86 | 22.99 | 22.68 | 22.91 | 65,358 | +0.25(+1.10%) |
Mar 13, 2015 | 22.46 | 22.75 | 22.10 | 22.66 | 27,452 | +0.28(+1.25%) |
Mar 12, 2015 | 21.63 | 22.63 | 21.44 | 22.38 | 56,110 | +0.95(+4.43%) |
Mar 11, 2015 | 21.78 | 22.13 | 21.29 | 21.43 | 99,848 | -0.35(-1.61%) |
Mar 10, 2015 | 22.21 | 22.32 | 21.44 | 21.78 | 86,190 | -0.46(-2.07%) |
Mar 09, 2015 | 23.11 | 23.24 | 22.11 | 22.24 | 60,926 | -0.75(-3.26%) |
Mar 06, 2015 | 22.05 | 23.49 | 22.01 | 22.99 | 277,918 | +1.02(+4.64%) |
Mar 05, 2015 | 22.09 | 22.23 | 21.49 | 21.97 | 56,705 | -0.20(-0.90%) |
Mar 04, 2015 | 22.01 | 22.39 | 21.98 | 22.17 | 40,210 | +0.03(+0.14%) |
Mar 03, 2015 | 22.46 | 22.46 | 22.06 | 22.14 | 33,411 | -0.27(-1.20%) |