Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.53 | 28.59 | 28.18 | 28.21 | 2,156 | -0.30(-1.05%) |
May 28, 2015 | 28.38 | 28.59 | 28.38 | 28.51 | 3,917 | +0.32(+1.14%) |
May 27, 2015 | 28.19 | 28.22 | 28.17 | 28.19 | 2,105 | +0.17(+0.61%) |
May 26, 2015 | 28.15 | 28.17 | 28.00 | 28.02 | 3,323 | -0.19(-0.67%) |
May 22, 2015 | 28.14 | 28.21 | 28.21 | 28.21 | 3,400 | -0.02(-0.07%) |
May 21, 2015 | 27.99 | 28.34 | 27.99 | 28.23 | 2,880 | +0.21(+0.75%) |
May 20, 2015 | 28.00 | 28.06 | 27.83 | 28.02 | 9,013 | +0.04(+0.14%) |
May 19, 2015 | 27.76 | 28.09 | 27.74 | 27.98 | 9,363 | +0.02(+0.07%) |
May 18, 2015 | 28.29 | 28.29 | 26.60 | 27.96 | 12,783 | -0.28(-0.99%) |
May 15, 2015 | 28.26 | 28.27 | 27.93 | 28.24 | 14,288 | -0.30(-1.05%) |
May 14, 2015 | 28.43 | 28.60 | 28.41 | 28.54 | 2,491 | +0.17(+0.60%) |
May 13, 2015 | 28.22 | 28.42 | 28.15 | 28.37 | 6,632 | +0.21(+0.75%) |
May 12, 2015 | 28.04 | 28.16 | 27.98 | 28.16 | 1,391 | +0.21(+0.75%) |
May 11, 2015 | 28.19 | 28.22 | 27.95 | 27.95 | 3,603 | -0.23(-0.82%) |
May 08, 2015 | 27.87 | 28.21 | 27.82 | 28.18 | 7,830 | +0.29(+1.04%) |
May 07, 2015 | 27.96 | 27.96 | 27.75 | 27.89 | 2,760 | -0.09(-0.32%) |
May 06, 2015 | 28.00 | 28.13 | 27.93 | 27.98 | 7,661 | +0.00(+0.00%) |
May 05, 2015 | 27.83 | 28.03 | 27.81 | 27.98 | 11,333 | +0.23(+0.83%) |
May 04, 2015 | 27.49 | 27.75 | 27.49 | 27.75 | 9,490 | +0.23(+0.84%) |
May 01, 2015 | 27.59 | 27.60 | 27.40 | 27.52 | 11,743 | -0.09(-0.33%) |
Apr 30, 2015 | 27.80 | 27.80 | 27.20 | 27.61 | 9,257 | -0.09(-0.32%) |
Apr 29, 2015 | 27.53 | 27.70 | 27.51 | 27.70 | 7,826 | +0.21(+0.75%) |
Apr 28, 2015 | 27.53 | 27.53 | 27.43 | 27.49 | 4,289 | +0.21(+0.78%) |
Apr 27, 2015 | 27.58 | 27.58 | 27.07 | 27.28 | 6,277 | -0.09(-0.33%) |
Apr 24, 2015 | 27.01 | 27.43 | 26.86 | 27.37 | 9,307 | +0.37(+1.37%) |
Apr 23, 2015 | 26.53 | 27.05 | 26.53 | 27.00 | 14,365 | +0.67(+2.54%) |
Apr 22, 2015 | 26.40 | 26.40 | 26.26 | 26.33 | 2,166 | -0.31(-1.16%) |
Apr 21, 2015 | 26.25 | 26.65 | 26.20 | 26.64 | 7,520 | +0.42(+1.60%) |
Apr 20, 2015 | 26.47 | 26.72 | 26.20 | 26.22 | 10,263 | -0.44(-1.65%) |
Apr 17, 2015 | 27.03 | 27.03 | 26.63 | 26.66 | 9,913 | -0.45(-1.66%) |
Apr 16, 2015 | 26.84 | 27.14 | 26.84 | 27.11 | 4,340 | +0.18(+0.67%) |
Apr 15, 2015 | 27.23 | 27.23 | 26.89 | 26.93 | 2,606 | -0.30(-1.10%) |
Apr 14, 2015 | 26.96 | 27.30 | 26.96 | 27.23 | 10,865 | +0.26(+0.96%) |
Apr 13, 2015 | 26.95 | 27.08 | 26.91 | 26.97 | 2,929 | +0.07(+0.26%) |
Apr 10, 2015 | 27.00 | 27.01 | 26.87 | 26.90 | 4,128 | -0.11(-0.41%) |
Apr 09, 2015 | 27.14 | 27.14 | 27.01 | 27.01 | 2,996 | -0.07(-0.25%) |
Apr 08, 2015 | 27.07 | 27.16 | 27.02 | 27.08 | 1,773 | -0.02(-0.08%) |
Apr 07, 2015 | 27.09 | 27.13 | 27.04 | 27.10 | 3,347 | +0.01(+0.04%) |
Apr 06, 2015 | 27.27 | 27.30 | 27.05 | 27.09 | 2,470 | -0.09(-0.32%) |
Apr 02, 2015 | 27.13 | 27.18 | 27.18 | 27.18 | 3,700 | +0.20(+0.73%) |
Apr 01, 2015 | 27.03 | 27.11 | 26.98 | 26.98 | 725 | -0.03(-0.11%) |
Mar 31, 2015 | 27.24 | 27.42 | 27.01 | 27.01 | 6,015 | +0.00(+0.00%) |
Mar 30, 2015 | 26.64 | 27.26 | 26.56 | 27.01 | 19,815 | +0.10(+0.36%) |
Mar 27, 2015 | 26.85 | 27.02 | 26.85 | 26.91 | 7,650 | -0.01(-0.03%) |
Mar 26, 2015 | 26.95 | 26.96 | 26.79 | 26.92 | 4,733 | +0.11(+0.42%) |
Mar 25, 2015 | 26.91 | 26.93 | 26.69 | 26.81 | 4,215 | -0.12(-0.45%) |
Mar 24, 2015 | 26.76 | 27.05 | 26.56 | 26.93 | 17,056 | +0.18(+0.68%) |
Mar 23, 2015 | 26.81 | 26.81 | 26.73 | 26.75 | 1,043 | +0.13(+0.48%) |
Mar 20, 2015 | 26.66 | 26.79 | 26.46 | 26.62 | 3,953 | +0.11(+0.41%) |
Mar 19, 2015 | 26.38 | 26.57 | 26.38 | 26.51 | 3,007 | -0.06(-0.23%) |
Mar 18, 2015 | 26.22 | 26.66 | 26.22 | 26.57 | 8,482 | +0.32(+1.22%) |
Mar 17, 2015 | 26.23 | 26.39 | 26.19 | 26.25 | 4,845 | +0.07(+0.27%) |
Mar 16, 2015 | 26.17 | 26.23 | 25.93 | 26.18 | 10,351 | +0.03(+0.11%) |
Mar 13, 2015 | 26.43 | 26.43 | 26.09 | 26.15 | 5,739 | -0.18(-0.68%) |
Mar 12, 2015 | 26.31 | 26.39 | 26.00 | 26.33 | 11,057 | -0.16(-0.60%) |
Mar 11, 2015 | 26.71 | 26.71 | 26.46 | 26.49 | 6,160 | -0.27(-1.01%) |
Mar 10, 2015 | 26.59 | 26.76 | 26.57 | 26.76 | 2,513 | +0.01(+0.04%) |
Mar 09, 2015 | 26.95 | 26.95 | 26.72 | 26.75 | 5,766 | -0.18(-0.67%) |
Mar 06, 2015 | 26.70 | 26.93 | 26.55 | 26.93 | 7,946 | +0.08(+0.30%) |
Mar 05, 2015 | 27.06 | 27.13 | 26.85 | 26.85 | 9,306 | -0.27(-1.00%) |
Mar 04, 2015 | 26.06 | 27.20 | 26.38 | 27.12 | 37,799 | +0.74(+2.81%) |
Mar 03, 2015 | 26.88 | 26.91 | 26.31 | 26.38 | 51,692 | -0.61(-2.26%) |