Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.55 | 28.60 | 28.13 | 28.44 | 1,371,370 | -0.06(-0.22%) |
May 28, 2015 | 29.12 | 29.15 | 28.35 | 28.50 | 1,540,357 | -0.60(-2.06%) |
May 27, 2015 | 29.06 | 29.39 | 28.89 | 29.10 | 981,936 | +0.10(+0.35%) |
May 26, 2015 | 29.33 | 29.44 | 28.83 | 29.00 | 644,697 | -0.54(-1.82%) |
May 22, 2015 | 29.78 | 29.54 | 29.54 | 29.54 | 582,630 | -0.32(-1.06%) |
May 21, 2015 | 29.45 | 30.17 | 29.28 | 29.85 | 1,064,928 | +0.32(+1.10%) |
May 20, 2015 | 29.66 | 29.80 | 29.22 | 29.53 | 942,572 | -0.06(-0.19%) |
May 19, 2015 | 29.92 | 29.92 | 29.07 | 29.58 | 1,496,851 | -0.44(-1.47%) |
May 18, 2015 | 29.89 | 30.05 | 29.64 | 30.02 | 601,413 | +0.01(+0.03%) |
May 15, 2015 | 30.32 | 30.41 | 29.82 | 30.02 | 919,100 | -0.39(-1.30%) |
May 14, 2015 | 30.49 | 30.81 | 30.33 | 30.41 | 783,399 | +0.13(+0.44%) |
May 13, 2015 | 30.20 | 30.36 | 29.98 | 30.28 | 665,499 | +0.21(+0.71%) |
May 12, 2015 | 29.89 | 30.20 | 29.57 | 30.06 | 747,587 | +0.20(+0.66%) |
May 11, 2015 | 29.96 | 30.22 | 29.70 | 29.87 | 1,038,627 | -0.09(-0.32%) |
May 08, 2015 | 30.55 | 30.55 | 29.91 | 29.96 | 801,727 | -0.19(-0.63%) |
May 07, 2015 | 30.46 | 30.63 | 30.08 | 30.15 | 1,049,097 | -0.42(-1.39%) |
May 06, 2015 | 30.54 | 30.96 | 29.93 | 30.57 | 2,387,532 | +0.42(+1.41%) |
May 05, 2015 | 29.63 | 31.33 | 29.54 | 30.15 | 3,859,798 | +1.78(+6.28%) |
May 04, 2015 | 28.18 | 28.53 | 28.14 | 28.37 | 2,490,317 | +0.69(+2.50%) |
May 01, 2015 | 27.96 | 28.13 | 27.63 | 27.68 | 1,163,517 | -0.12(-0.42%) |
Apr 30, 2015 | 28.41 | 28.72 | 27.74 | 27.80 | 1,184,752 | -0.71(-2.51%) |
Apr 29, 2015 | 27.87 | 28.63 | 27.58 | 28.51 | 1,282,426 | +0.46(+1.65%) |
Apr 28, 2015 | 27.98 | 28.34 | 27.72 | 28.05 | 736,654 | -0.02(-0.06%) |
Apr 27, 2015 | 27.49 | 28.07 | 27.49 | 28.06 | 859,617 | +0.65(+2.38%) |
Apr 24, 2015 | 27.67 | 27.71 | 27.30 | 27.41 | 600,985 | -0.16(-0.60%) |
Apr 23, 2015 | 27.29 | 27.76 | 27.08 | 27.58 | 703,821 | +0.34(+1.24%) |
Apr 22, 2015 | 26.77 | 27.25 | 26.46 | 27.24 | 667,423 | +0.49(+1.82%) |
Apr 21, 2015 | 27.40 | 27.40 | 26.64 | 26.75 | 459,232 | -0.60(-2.21%) |
Apr 20, 2015 | 27.14 | 27.42 | 27.12 | 27.36 | 602,912 | +0.35(+1.31%) |
Apr 17, 2015 | 27.25 | 27.34 | 26.89 | 27.00 | 532,753 | -0.46(-1.69%) |
Apr 16, 2015 | 27.69 | 27.96 | 27.47 | 27.47 | 1,020,405 | -0.38(-1.38%) |
Apr 15, 2015 | 27.03 | 28.05 | 26.94 | 27.85 | 1,382,974 | +0.94(+3.50%) |
Apr 14, 2015 | 26.23 | 26.91 | 26.23 | 26.91 | 679,110 | +0.64(+2.45%) |
Apr 13, 2015 | 26.16 | 26.30 | 25.97 | 26.27 | 396,927 | +0.13(+0.48%) |
Apr 10, 2015 | 26.59 | 26.59 | 25.97 | 26.14 | 849,571 | -0.36(-1.36%) |
Apr 09, 2015 | 26.62 | 27.01 | 26.45 | 26.50 | 1,132,136 | -0.23(-0.85%) |
Apr 08, 2015 | 26.92 | 27.00 | 26.40 | 26.73 | 1,164,472 | -0.27(-0.99%) |
Apr 07, 2015 | 27.54 | 27.54 | 26.91 | 27.00 | 809,429 | -0.69(-2.50%) |
Apr 06, 2015 | 26.17 | 27.91 | 26.17 | 27.69 | 2,088,477 | +1.31(+4.97%) |
Apr 02, 2015 | 26.30 | 26.38 | 26.38 | 26.38 | 699,772 | +0.05(+0.18%) |
Apr 01, 2015 | 26.39 | 26.79 | 26.23 | 26.33 | 677,722 | -0.12(-0.45%) |
Mar 31, 2015 | 26.73 | 26.80 | 26.35 | 26.45 | 762,588 | -0.47(-1.75%) |
Mar 30, 2015 | 26.85 | 26.92 | 26.52 | 26.92 | 558,266 | +0.21(+0.79%) |
Mar 27, 2015 | 26.67 | 26.77 | 26.40 | 26.70 | 557,229 | -0.02(-0.06%) |
Mar 26, 2015 | 26.80 | 27.32 | 26.63 | 26.72 | 693,831 | -0.13(-0.47%) |
Mar 25, 2015 | 26.81 | 26.97 | 26.53 | 26.85 | 907,968 | +0.13(+0.50%) |
Mar 24, 2015 | 26.48 | 26.74 | 26.19 | 26.71 | 924,367 | +0.20(+0.74%) |
Mar 23, 2015 | 26.42 | 26.67 | 26.11 | 26.52 | 725,446 | +0.08(+0.30%) |
Mar 20, 2015 | 26.24 | 26.57 | 26.12 | 26.44 | 1,105,572 | +0.37(+1.42%) |
Mar 19, 2015 | 26.30 | 26.49 | 25.95 | 26.07 | 344,460 | -0.47(-1.77%) |
Mar 18, 2015 | 25.71 | 26.68 | 25.39 | 26.54 | 801,183 | +0.71(+2.77%) |
Mar 17, 2015 | 25.81 | 25.96 | 25.60 | 25.83 | 747,620 | -0.21(-0.81%) |
Mar 16, 2015 | 25.68 | 26.07 | 25.46 | 26.04 | 805,393 | +0.35(+1.38%) |
Mar 13, 2015 | 26.16 | 26.42 | 25.24 | 25.68 | 1,321,662 | -0.64(-2.42%) |
Mar 12, 2015 | 26.04 | 26.38 | 25.75 | 26.32 | 1,209,994 | +0.22(+0.84%) |
Mar 11, 2015 | 26.50 | 26.50 | 25.62 | 26.10 | 1,106,313 | -0.41(-1.54%) |
Mar 10, 2015 | 26.47 | 26.58 | 26.10 | 26.51 | 755,599 | -0.32(-1.20%) |
Mar 09, 2015 | 26.61 | 26.89 | 26.47 | 26.83 | 625,609 | +0.31(+1.18%) |
Mar 06, 2015 | 26.85 | 27.25 | 26.39 | 26.52 | 640,016 | -0.53(-1.97%) |
Mar 05, 2015 | 27.06 | 27.15 | 26.66 | 27.05 | 647,281 | -0.11(-0.40%) |
Mar 04, 2015 | 27.84 | 28.03 | 27.02 | 27.16 | 826,598 | -0.87(-3.11%) |
Mar 03, 2015 | 27.87 | 28.12 | 27.83 | 28.03 | 685,238 | +0.09(+0.34%) |