Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.56 | 27.65 | 27.24 | 27.32 | 301,228 | -0.23(-0.83%) |
May 28, 2015 | 27.52 | 27.68 | 27.35 | 27.55 | 175,486 | -0.07(-0.24%) |
May 27, 2015 | 27.30 | 27.68 | 27.09 | 27.62 | 207,992 | +0.46(+1.71%) |
May 26, 2015 | 27.22 | 27.38 | 27.00 | 27.16 | 187,212 | -0.21(-0.77%) |
May 22, 2015 | 27.41 | 27.37 | 27.37 | 27.37 | 408,284 | -0.13(-0.46%) |
May 21, 2015 | 27.80 | 27.86 | 27.44 | 27.49 | 380,514 | -0.27(-0.97%) |
May 20, 2015 | 27.52 | 27.82 | 27.38 | 27.76 | 247,887 | +0.37(+1.35%) |
May 19, 2015 | 27.05 | 27.41 | 26.97 | 27.39 | 484,832 | +0.43(+1.59%) |
May 18, 2015 | 26.87 | 27.07 | 26.72 | 26.96 | 217,626 | +0.02(+0.06%) |
May 15, 2015 | 27.17 | 27.23 | 26.88 | 26.95 | 163,484 | -0.25(-0.93%) |
May 14, 2015 | 26.96 | 27.27 | 26.87 | 27.20 | 226,290 | +0.35(+1.32%) |
May 13, 2015 | 27.01 | 27.06 | 26.60 | 26.84 | 218,335 | -0.13(-0.47%) |
May 12, 2015 | 26.86 | 26.99 | 26.40 | 26.97 | 218,598 | +0.00(+0.00%) |
May 11, 2015 | 27.06 | 27.15 | 26.95 | 26.97 | 216,511 | -0.10(-0.37%) |
May 08, 2015 | 27.46 | 27.46 | 27.06 | 27.07 | 274,442 | -0.14(-0.53%) |
May 07, 2015 | 27.12 | 27.31 | 27.03 | 27.21 | 267,588 | +0.07(+0.25%) |
May 06, 2015 | 27.12 | 27.16 | 26.96 | 27.15 | 350,947 | +0.07(+0.25%) |
May 05, 2015 | 27.16 | 27.31 | 26.97 | 27.08 | 479,893 | -0.14(-0.53%) |
May 04, 2015 | 27.16 | 27.44 | 27.10 | 27.22 | 247,894 | +0.13(+0.47%) |
May 01, 2015 | 27.09 | 27.22 | 26.99 | 27.10 | 347,567 | +0.10(+0.37%) |
Apr 30, 2015 | 26.95 | 27.09 | 26.64 | 27.00 | 448,814 | -0.05(-0.19%) |
Apr 29, 2015 | 27.15 | 27.28 | 26.94 | 27.05 | 393,527 | -0.13(-0.47%) |
Apr 28, 2015 | 26.92 | 27.20 | 26.92 | 27.17 | 319,939 | +0.26(+0.97%) |
Apr 27, 2015 | 27.09 | 27.31 | 26.81 | 26.91 | 350,688 | +0.00(+0.00%) |
Apr 24, 2015 | 27.15 | 27.15 | 26.74 | 26.91 | 165,546 | -0.14(-0.53%) |
Apr 23, 2015 | 26.84 | 27.17 | 26.71 | 27.05 | 239,765 | +0.21(+0.78%) |
Apr 22, 2015 | 26.95 | 26.97 | 26.63 | 26.84 | 200,794 | -0.13(-0.47%) |
Apr 21, 2015 | 26.56 | 27.05 | 26.42 | 26.97 | 206,253 | +0.49(+1.84%) |
Apr 20, 2015 | 26.45 | 26.61 | 26.11 | 26.48 | 189,415 | +0.16(+0.61%) |
Apr 17, 2015 | 26.59 | 26.69 | 26.16 | 26.32 | 321,453 | -0.47(-1.76%) |
Apr 16, 2015 | 26.95 | 26.95 | 26.69 | 26.79 | 147,649 | -0.25(-0.93%) |
Apr 15, 2015 | 27.05 | 27.14 | 26.89 | 27.05 | 314,953 | +0.06(+0.22%) |
Apr 14, 2015 | 26.93 | 27.06 | 26.73 | 26.99 | 229,793 | +0.04(+0.16%) |
Apr 13, 2015 | 26.92 | 27.14 | 26.68 | 26.95 | 270,241 | +0.08(+0.31%) |
Apr 10, 2015 | 27.34 | 27.39 | 26.84 | 26.86 | 343,410 | -0.45(-1.67%) |
Apr 09, 2015 | 27.34 | 27.57 | 27.22 | 27.32 | 1,047,451 | -0.01(-0.03%) |
Apr 08, 2015 | 26.76 | 27.39 | 26.68 | 27.32 | 367,733 | +0.52(+1.95%) |
Apr 07, 2015 | 27.05 | 27.06 | 26.76 | 26.80 | 342,646 | -0.25(-0.93%) |
Apr 06, 2015 | 26.93 | 27.19 | 26.85 | 27.05 | 702,310 | +0.08(+0.31%) |
Apr 02, 2015 | 26.97 | 26.97 | 26.97 | 26.97 | 298,229 | +0.08(+0.31%) |
Apr 01, 2015 | 26.86 | 27.05 | 26.65 | 26.89 | 316,683 | +0.05(+0.19%) |
Mar 31, 2015 | 26.84 | 26.90 | 26.44 | 26.84 | 584,316 | -0.26(-0.96%) |
Mar 30, 2015 | 26.94 | 27.18 | 26.61 | 27.10 | 173,916 | +0.28(+1.03%) |
Mar 27, 2015 | 26.51 | 27.05 | 26.30 | 26.82 | 294,644 | +0.23(+0.85%) |
Mar 26, 2015 | 26.45 | 26.78 | 26.19 | 26.59 | 236,700 | +0.11(+0.41%) |
Mar 25, 2015 | 27.26 | 27.26 | 26.49 | 26.49 | 177,540 | -0.65(-2.41%) |
Mar 24, 2015 | 26.96 | 27.23 | 26.83 | 27.14 | 204,214 | +0.18(+0.65%) |
Mar 23, 2015 | 27.05 | 27.24 | 26.87 | 26.96 | 287,135 | -0.05(-0.19%) |
Mar 20, 2015 | 26.74 | 27.03 | 26.61 | 27.01 | 431,421 | +0.44(+1.64%) |
Mar 19, 2015 | 26.49 | 26.89 | 26.42 | 26.58 | 373,261 | +0.08(+0.32%) |
Mar 18, 2015 | 26.01 | 26.63 | 25.81 | 26.49 | 389,986 | +0.45(+1.74%) |
Mar 17, 2015 | 25.59 | 26.28 | 25.59 | 26.04 | 539,369 | +0.74(+2.92%) |
Mar 16, 2015 | 25.07 | 25.46 | 24.83 | 25.30 | 258,896 | +0.39(+1.58%) |
Mar 13, 2015 | 25.17 | 25.17 | 24.58 | 24.91 | 157,956 | -0.24(-0.97%) |
Mar 12, 2015 | 24.83 | 25.30 | 24.65 | 25.15 | 211,794 | +0.53(+2.14%) |
Mar 11, 2015 | 24.39 | 24.68 | 24.31 | 24.62 | 191,047 | +0.23(+0.93%) |
Mar 10, 2015 | 24.39 | 24.55 | 24.26 | 24.40 | 248,205 | -0.24(-0.99%) |
Mar 09, 2015 | 24.62 | 24.82 | 24.53 | 24.64 | 236,329 | +0.03(+0.10%) |
Mar 06, 2015 | 24.76 | 24.98 | 24.56 | 24.62 | 262,064 | -0.36(-1.44%) |
Mar 05, 2015 | 24.73 | 25.02 | 24.54 | 24.98 | 279,640 | +0.36(+1.46%) |
Mar 04, 2015 | 26.44 | 26.07 | 24.29 | 24.62 | 540,392 | -1.46(-5.59%) |
Mar 03, 2015 | 26.06 | 26.15 | 25.77 | 26.07 | 219,563 | -0.04(-0.16%) |