Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.05 | 28.18 | 27.85 | 27.91 | 708,967 | -0.29(-1.02%) |
May 28, 2015 | 28.12 | 28.23 | 28.00 | 28.20 | 365,234 | -0.17(-0.61%) |
May 27, 2015 | 28.33 | 28.42 | 28.26 | 28.37 | 764,466 | +0.07(+0.25%) |
May 26, 2015 | 28.54 | 28.54 | 28.25 | 28.30 | 588,004 | -0.40(-1.39%) |
May 22, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 229,467 | -0.16(-0.56%) |
May 21, 2015 | 28.80 | 28.88 | 28.73 | 28.86 | 370,950 | +0.01(+0.02%) |
May 20, 2015 | 28.87 | 28.99 | 28.81 | 28.85 | 1,036,289 | -0.01(-0.04%) |
May 19, 2015 | 28.85 | 28.93 | 28.81 | 28.87 | 535,856 | -0.03(-0.09%) |
May 18, 2015 | 28.94 | 28.99 | 28.82 | 28.89 | 389,720 | -0.24(-0.84%) |
May 15, 2015 | 28.97 | 29.14 | 28.93 | 29.14 | 1,004,656 | +0.25(+0.87%) |
May 14, 2015 | 28.87 | 28.89 | 28.79 | 28.89 | 354,487 | +0.28(+0.96%) |
May 13, 2015 | 28.64 | 28.74 | 28.57 | 28.61 | 430,881 | +0.31(+1.11%) |
May 12, 2015 | 28.30 | 28.34 | 28.13 | 28.30 | 507,060 | -0.05(-0.18%) |
May 11, 2015 | 28.46 | 28.53 | 28.33 | 28.35 | 745,906 | -0.26(-0.90%) |
May 08, 2015 | 28.43 | 28.64 | 28.42 | 28.60 | 408,143 | +0.67(+2.39%) |
May 07, 2015 | 27.89 | 27.94 | 27.76 | 27.94 | 680,592 | -0.18(-0.64%) |
May 06, 2015 | 28.35 | 28.35 | 28.03 | 28.12 | 502,589 | -0.19(-0.68%) |
May 05, 2015 | 28.67 | 28.69 | 28.30 | 28.31 | 1,023,590 | -0.39(-1.36%) |
May 04, 2015 | 28.60 | 28.73 | 28.57 | 28.70 | 529,237 | +0.17(+0.61%) |
May 01, 2015 | 28.48 | 28.56 | 28.35 | 28.53 | 661,240 | +0.07(+0.25%) |
Apr 30, 2015 | 28.60 | 28.63 | 28.42 | 28.46 | 642,790 | -0.26(-0.92%) |
Apr 29, 2015 | 28.76 | 28.86 | 28.62 | 28.72 | 427,217 | -0.19(-0.64%) |
Apr 28, 2015 | 28.80 | 28.93 | 28.74 | 28.91 | 280,713 | +0.08(+0.29%) |
Apr 27, 2015 | 28.89 | 28.95 | 28.80 | 28.82 | 378,877 | +0.05(+0.18%) |
Apr 24, 2015 | 28.64 | 28.78 | 28.60 | 28.77 | 998,200 | +0.17(+0.61%) |
Apr 23, 2015 | 28.36 | 28.66 | 28.35 | 28.60 | 529,237 | +0.06(+0.20%) |
Apr 22, 2015 | 28.52 | 28.58 | 28.44 | 28.54 | 791,630 | +0.08(+0.27%) |
Apr 21, 2015 | 28.52 | 28.53 | 28.42 | 28.46 | 717,791 | -0.06(-0.23%) |
Apr 20, 2015 | 28.54 | 28.56 | 28.44 | 28.53 | 901,964 | -0.02(-0.07%) |
Apr 17, 2015 | 28.63 | 28.70 | 28.48 | 28.55 | 490,565 | -0.33(-1.16%) |
Apr 16, 2015 | 28.76 | 28.93 | 28.70 | 28.88 | 413,586 | +0.09(+0.31%) |
Apr 15, 2015 | 28.66 | 28.84 | 28.64 | 28.79 | 1,154,936 | +0.08(+0.27%) |
Apr 14, 2015 | 28.64 | 28.76 | 28.63 | 28.71 | 539,240 | +0.26(+0.90%) |
Apr 13, 2015 | 28.60 | 28.66 | 28.41 | 28.46 | 1,005,993 | -0.38(-1.31%) |
Apr 10, 2015 | 28.80 | 28.85 | 28.74 | 28.84 | 2,196,423 | -0.01(-0.04%) |
Apr 09, 2015 | 28.85 | 28.88 | 28.72 | 28.85 | 1,005,493 | +0.08(+0.29%) |
Apr 08, 2015 | 28.70 | 28.83 | 28.64 | 28.76 | 753,314 | +0.28(+0.97%) |
Apr 07, 2015 | 28.60 | 28.64 | 28.48 | 28.49 | 353,725 | +0.04(+0.16%) |
Apr 06, 2015 | 28.39 | 28.66 | 28.39 | 28.44 | 552,793 | +0.21(+0.73%) |
Apr 02, 2015 | 28.15 | 28.24 | 28.24 | 28.24 | 346,459 | +0.22(+0.80%) |
Apr 01, 2015 | 28.01 | 28.05 | 27.81 | 28.01 | 731,727 | +0.21(+0.74%) |
Mar 31, 2015 | 27.78 | 27.94 | 27.76 | 27.81 | 783,637 | -0.31(-1.10%) |
Mar 30, 2015 | 28.08 | 28.18 | 28.03 | 28.12 | 751,437 | -0.13(-0.45%) |
Mar 27, 2015 | 28.14 | 28.29 | 28.14 | 28.24 | 728,651 | +0.16(+0.57%) |
Mar 26, 2015 | 28.25 | 28.25 | 27.99 | 28.08 | 436,849 | -0.27(-0.95%) |
Mar 25, 2015 | 28.69 | 28.69 | 28.32 | 28.35 | 404,620 | -0.16(-0.56%) |
Mar 24, 2015 | 28.58 | 28.58 | 28.46 | 28.51 | 422,071 | +0.20(+0.70%) |
Mar 23, 2015 | 28.35 | 28.41 | 28.19 | 28.32 | 603,606 | +0.04(+0.14%) |
Mar 20, 2015 | 28.10 | 28.35 | 27.98 | 28.28 | 701,953 | +0.55(+1.97%) |
Mar 19, 2015 | 27.79 | 27.82 | 27.65 | 27.73 | 475,034 | -0.07(-0.25%) |
Mar 18, 2015 | 27.24 | 27.84 | 27.18 | 27.80 | 714,180 | +0.52(+1.92%) |
Mar 17, 2015 | 27.18 | 27.28 | 27.13 | 27.28 | 498,971 | -0.18(-0.65%) |
Mar 16, 2015 | 27.32 | 27.51 | 27.32 | 27.45 | 542,204 | +0.26(+0.94%) |
Mar 13, 2015 | 27.24 | 27.30 | 27.10 | 27.20 | 994,044 | -0.07(-0.26%) |
Mar 12, 2015 | 27.25 | 27.32 | 27.17 | 27.27 | 715,231 | +0.29(+1.09%) |
Mar 11, 2015 | 27.04 | 27.09 | 26.94 | 26.98 | 751,220 | +0.08(+0.29%) |
Mar 10, 2015 | 27.06 | 27.16 | 26.90 | 26.90 | 639,511 | -0.47(-1.71%) |
Mar 09, 2015 | 27.40 | 27.44 | 27.33 | 27.37 | 563,920 | -0.36(-1.29%) |
Mar 06, 2015 | 27.91 | 28.01 | 27.66 | 27.72 | 882,157 | -0.52(-1.86%) |
Mar 05, 2015 | 28.31 | 28.36 | 28.20 | 28.25 | 1,314,158 | -0.01(-0.05%) |
Mar 04, 2015 | 28.29 | 28.48 | 28.15 | 28.26 | 732,997 | -0.22(-0.76%) |
Mar 03, 2015 | 28.65 | 28.68 | 28.45 | 28.48 | 865,662 | -0.15(-0.51%) |