Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.25 | 27.30 | 26.25 | 27.08 | 69,053 | +0.87(+3.32%) |
May 28, 2015 | 25.88 | 26.21 | 25.77 | 26.21 | 19,177 | +0.10(+0.38%) |
May 27, 2015 | 26.24 | 26.46 | 26.07 | 26.11 | 54,300 | -0.39(-1.47%) |
May 26, 2015 | 26.68 | 26.69 | 26.31 | 26.50 | 36,010 | -0.66(-2.45%) |
May 22, 2015 | 26.96 | 27.16 | 27.16 | 27.16 | 136,000 | -0.29(-1.05%) |
May 21, 2015 | 27.25 | 27.60 | 27.20 | 27.45 | 32,121 | +0.70(+2.62%) |
May 20, 2015 | 26.80 | 26.88 | 26.64 | 26.75 | 95,633 | +0.21(+0.79%) |
May 19, 2015 | 26.95 | 26.97 | 26.48 | 26.54 | 101,724 | -0.92(-3.35%) |
May 18, 2015 | 27.56 | 27.61 | 27.25 | 27.46 | 117,236 | -0.15(-0.54%) |
May 15, 2015 | 27.32 | 27.64 | 27.18 | 27.61 | 108,984 | -0.11(-0.40%) |
May 14, 2015 | 27.99 | 28.07 | 27.56 | 27.72 | 71,450 | -0.07(-0.25%) |
May 13, 2015 | 28.29 | 28.41 | 27.78 | 27.79 | 58,879 | -0.21(-0.75%) |
May 12, 2015 | 27.65 | 28.19 | 27.51 | 28.00 | 110,183 | +0.45(+1.63%) |
May 11, 2015 | 27.55 | 27.61 | 27.22 | 27.55 | 74,584 | +0.05(+0.18%) |
May 08, 2015 | 27.41 | 27.55 | 27.02 | 27.50 | 20,915 | +0.19(+0.69%) |
May 07, 2015 | 28.09 | 28.09 | 27.24 | 27.31 | 120,983 | -0.74(-2.64%) |
May 06, 2015 | 28.62 | 28.84 | 28.04 | 28.05 | 180,572 | +0.00(+0.00%) |
May 05, 2015 | 28.20 | 28.41 | 28.05 | 28.05 | 167,000 | +0.31(+1.12%) |
May 04, 2015 | 27.71 | 27.76 | 27.52 | 27.74 | 133,799 | -0.06(-0.22%) |
May 01, 2015 | 27.70 | 27.80 | 27.45 | 27.80 | 102,973 | +0.01(+0.04%) |
Apr 30, 2015 | 27.47 | 27.84 | 27.37 | 27.79 | 126,721 | +0.39(+1.42%) |
Apr 29, 2015 | 27.12 | 27.83 | 27.12 | 27.40 | 176,389 | +0.33(+1.22%) |
Apr 28, 2015 | 27.15 | 27.36 | 27.02 | 27.07 | 48,502 | -0.06(-0.22%) |
Apr 27, 2015 | 27.38 | 27.46 | 27.05 | 27.13 | 82,182 | -0.18(-0.66%) |
Apr 24, 2015 | 27.15 | 27.37 | 27.10 | 27.31 | 98,084 | +0.03(+0.11%) |
Apr 23, 2015 | 26.91 | 27.57 | 26.91 | 27.28 | 53,128 | +0.48(+1.79%) |
Apr 22, 2015 | 26.77 | 26.96 | 26.60 | 26.80 | 35,613 | +0.05(+0.19%) |
Apr 21, 2015 | 27.08 | 27.19 | 26.55 | 26.75 | 21,801 | -0.36(-1.33%) |
Apr 20, 2015 | 26.79 | 27.33 | 26.79 | 27.11 | 77,087 | +0.18(+0.67%) |
Apr 17, 2015 | 26.93 | 27.25 | 26.66 | 26.93 | 210,928 | -0.15(-0.55%) |
Apr 16, 2015 | 26.81 | 27.35 | 26.57 | 27.08 | 346,602 | +0.35(+1.31%) |
Apr 15, 2015 | 26.02 | 26.97 | 25.94 | 26.73 | 377,261 | +0.92(+3.56%) |
Apr 14, 2015 | 25.82 | 26.02 | 25.71 | 25.81 | 60,757 | +0.25(+0.99%) |
Apr 13, 2015 | 25.80 | 25.80 | 25.35 | 25.56 | 34,887 | +0.14(+0.54%) |
Apr 10, 2015 | 25.24 | 25.45 | 25.23 | 25.42 | 113,334 | +0.39(+1.56%) |
Apr 09, 2015 | 25.01 | 25.43 | 24.95 | 25.03 | 54,883 | +0.14(+0.56%) |
Apr 08, 2015 | 25.52 | 25.52 | 24.65 | 24.89 | 129,992 | -0.84(-3.26%) |
Apr 07, 2015 | 25.10 | 25.93 | 25.10 | 25.73 | 70,139 | +0.36(+1.42%) |
Apr 06, 2015 | 24.72 | 25.46 | 24.58 | 25.37 | 68,240 | +0.98(+4.02%) |
Apr 02, 2015 | 24.30 | 24.39 | 24.39 | 24.39 | 50,100 | -0.26(-1.05%) |
Apr 01, 2015 | 24.03 | 24.95 | 23.96 | 24.65 | 154,240 | +0.75(+3.14%) |
Mar 31, 2015 | 24.03 | 24.31 | 23.85 | 23.90 | 40,733 | -0.38(-1.57%) |
Mar 30, 2015 | 24.32 | 24.43 | 23.98 | 24.28 | 40,973 | +0.15(+0.62%) |
Mar 27, 2015 | 25.02 | 25.02 | 24.11 | 24.13 | 47,200 | -1.13(-4.47%) |
Mar 26, 2015 | 24.98 | 25.34 | 24.75 | 25.26 | 120,408 | +1.00(+4.12%) |
Mar 25, 2015 | 24.07 | 24.54 | 23.81 | 24.26 | 73,843 | +0.47(+1.98%) |
Mar 24, 2015 | 24.00 | 24.00 | 23.69 | 23.79 | 62,459 | -0.03(-0.13%) |
Mar 23, 2015 | 23.60 | 23.95 | 23.55 | 23.82 | 56,304 | +0.17(+0.72%) |
Mar 20, 2015 | 23.67 | 23.90 | 23.55 | 23.65 | 63,295 | +0.47(+2.03%) |
Mar 19, 2015 | 23.12 | 23.47 | 23.05 | 23.18 | 117,722 | -1.00(-4.14%) |
Mar 18, 2015 | 22.72 | 24.20 | 22.62 | 24.18 | 106,950 | +1.24(+5.41%) |
Mar 17, 2015 | 23.08 | 23.22 | 22.94 | 22.94 | 62,759 | -0.51(-2.17%) |
Mar 16, 2015 | 23.62 | 23.62 | 22.99 | 23.45 | 132,577 | -0.43(-1.80%) |
Mar 13, 2015 | 24.44 | 24.44 | 23.82 | 23.88 | 132,868 | -0.76(-3.08%) |
Mar 12, 2015 | 25.06 | 25.06 | 24.54 | 24.64 | 42,792 | -0.25(-1.00%) |
Mar 11, 2015 | 24.81 | 24.96 | 24.45 | 24.89 | 41,459 | +0.06(+0.24%) |
Mar 10, 2015 | 24.99 | 25.15 | 24.54 | 24.83 | 408,950 | -0.56(-2.21%) |
Mar 09, 2015 | 25.51 | 25.78 | 25.35 | 25.39 | 40,656 | -0.18(-0.70%) |
Mar 06, 2015 | 25.80 | 26.00 | 25.33 | 25.57 | 77,727 | -0.48(-1.84%) |
Mar 05, 2015 | 26.18 | 26.25 | 25.91 | 26.05 | 26,110 | -0.09(-0.34%) |
Mar 04, 2015 | 26.20 | 26.29 | 25.74 | 26.14 | 52,609 | -0.02(-0.08%) |
Mar 03, 2015 | 26.00 | 26.23 | 25.88 | 26.16 | 52,199 | +0.35(+1.36%) |