Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.42 | 27.51 | 27.10 | 27.19 | 302,755 | -0.23(-0.83%) |
May 28, 2015 | 27.38 | 27.54 | 27.21 | 27.41 | 176,376 | -0.07(-0.24%) |
May 27, 2015 | 27.16 | 27.54 | 26.95 | 27.48 | 209,047 | +0.46(+1.71%) |
May 26, 2015 | 27.09 | 27.25 | 26.86 | 27.02 | 188,161 | -0.21(-0.77%) |
May 22, 2015 | 27.27 | 27.23 | 27.23 | 27.23 | 410,354 | -0.13(-0.46%) |
May 21, 2015 | 27.66 | 27.72 | 27.30 | 27.35 | 382,443 | -0.27(-0.97%) |
May 20, 2015 | 27.38 | 27.68 | 27.25 | 27.62 | 249,144 | +0.37(+1.35%) |
May 19, 2015 | 26.91 | 27.27 | 26.83 | 27.25 | 487,291 | +0.43(+1.59%) |
May 18, 2015 | 26.73 | 26.94 | 26.58 | 26.83 | 218,730 | +0.02(+0.06%) |
May 15, 2015 | 27.04 | 27.09 | 26.74 | 26.81 | 164,313 | -0.25(-0.93%) |
May 14, 2015 | 26.83 | 27.13 | 26.73 | 27.06 | 227,438 | +0.35(+1.32%) |
May 13, 2015 | 26.88 | 26.93 | 26.47 | 26.71 | 219,442 | -0.13(-0.47%) |
May 12, 2015 | 26.73 | 26.85 | 26.26 | 26.83 | 219,707 | +0.00(+0.00%) |
May 11, 2015 | 26.93 | 27.01 | 26.82 | 26.83 | 217,609 | -0.10(-0.37%) |
May 08, 2015 | 27.32 | 27.32 | 26.93 | 26.94 | 275,833 | -0.14(-0.53%) |
May 07, 2015 | 26.99 | 27.17 | 26.89 | 27.08 | 268,945 | +0.07(+0.25%) |
May 06, 2015 | 26.99 | 27.03 | 26.83 | 27.01 | 352,727 | +0.07(+0.25%) |
May 05, 2015 | 27.03 | 27.17 | 26.83 | 26.94 | 482,327 | -0.14(-0.53%) |
May 04, 2015 | 27.03 | 27.30 | 26.96 | 27.09 | 249,151 | +0.13(+0.47%) |
May 01, 2015 | 26.95 | 27.09 | 26.85 | 26.96 | 349,330 | +0.10(+0.37%) |
Apr 30, 2015 | 26.82 | 26.96 | 26.51 | 26.86 | 451,090 | -0.05(-0.19%) |
Apr 29, 2015 | 27.01 | 27.14 | 26.80 | 26.91 | 395,523 | -0.13(-0.47%) |
Apr 28, 2015 | 26.78 | 27.06 | 26.78 | 27.04 | 321,562 | +0.26(+0.97%) |
Apr 27, 2015 | 26.95 | 27.17 | 26.68 | 26.78 | 352,467 | +0.00(+0.00%) |
Apr 24, 2015 | 27.01 | 27.01 | 26.61 | 26.78 | 166,386 | -0.14(-0.53%) |
Apr 23, 2015 | 26.70 | 27.04 | 26.57 | 26.92 | 240,981 | +0.21(+0.78%) |
Apr 22, 2015 | 26.82 | 26.83 | 26.50 | 26.71 | 201,812 | -0.13(-0.47%) |
Apr 21, 2015 | 26.42 | 26.92 | 26.29 | 26.83 | 207,299 | +0.49(+1.84%) |
Apr 20, 2015 | 26.31 | 26.47 | 25.98 | 26.35 | 190,376 | +0.16(+0.61%) |
Apr 17, 2015 | 26.46 | 26.56 | 26.03 | 26.19 | 323,083 | -0.47(-1.76%) |
Apr 16, 2015 | 26.81 | 26.81 | 26.56 | 26.66 | 148,398 | -0.25(-0.93%) |
Apr 15, 2015 | 26.91 | 27.00 | 26.75 | 26.91 | 316,550 | +0.06(+0.22%) |
Apr 14, 2015 | 26.79 | 26.93 | 26.60 | 26.85 | 230,958 | +0.04(+0.16%) |
Apr 13, 2015 | 26.78 | 27.00 | 26.54 | 26.81 | 271,612 | +0.08(+0.31%) |
Apr 10, 2015 | 27.20 | 27.25 | 26.70 | 26.73 | 345,151 | -0.45(-1.66%) |
Apr 09, 2015 | 27.20 | 27.43 | 27.09 | 27.18 | 1,052,764 | -0.01(-0.03%) |
Apr 08, 2015 | 26.62 | 27.25 | 26.55 | 27.19 | 369,598 | +0.52(+1.95%) |
Apr 07, 2015 | 26.92 | 26.93 | 26.62 | 26.67 | 344,384 | -0.25(-0.93%) |
Apr 06, 2015 | 26.79 | 27.05 | 26.71 | 26.92 | 705,872 | +0.08(+0.31%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 299,741 | +0.08(+0.31%) |
Apr 01, 2015 | 26.73 | 26.91 | 26.52 | 26.75 | 318,289 | +0.05(+0.19%) |
Mar 31, 2015 | 26.71 | 26.77 | 26.31 | 26.70 | 587,280 | -0.26(-0.96%) |
Mar 30, 2015 | 26.80 | 27.04 | 26.47 | 26.96 | 174,798 | +0.28(+1.03%) |
Mar 27, 2015 | 26.38 | 26.91 | 26.17 | 26.68 | 296,138 | +0.23(+0.85%) |
Mar 26, 2015 | 26.32 | 26.64 | 26.06 | 26.46 | 237,900 | +0.11(+0.41%) |
Mar 25, 2015 | 27.12 | 27.12 | 26.35 | 26.35 | 178,440 | -0.65(-2.41%) |
Mar 24, 2015 | 26.83 | 27.09 | 26.69 | 27.00 | 205,250 | +0.18(+0.65%) |
Mar 23, 2015 | 26.91 | 27.10 | 26.74 | 26.83 | 288,591 | -0.05(-0.19%) |
Mar 20, 2015 | 26.60 | 26.89 | 26.48 | 26.88 | 433,609 | +0.43(+1.64%) |
Mar 19, 2015 | 26.36 | 26.75 | 26.28 | 26.44 | 375,154 | +0.08(+0.32%) |
Mar 18, 2015 | 25.88 | 26.49 | 25.68 | 26.36 | 391,964 | +0.45(+1.74%) |
Mar 17, 2015 | 25.46 | 26.14 | 25.46 | 25.91 | 542,104 | +0.73(+2.91%) |
Mar 16, 2015 | 24.94 | 25.33 | 24.70 | 25.18 | 260,209 | +0.39(+1.58%) |
Mar 13, 2015 | 25.04 | 25.04 | 24.46 | 24.78 | 158,757 | -0.24(-0.97%) |
Mar 12, 2015 | 24.70 | 25.18 | 24.53 | 25.03 | 212,868 | +0.53(+2.14%) |
Mar 11, 2015 | 24.27 | 24.56 | 24.18 | 24.50 | 192,016 | +0.23(+0.93%) |
Mar 10, 2015 | 24.27 | 24.43 | 24.13 | 24.27 | 249,464 | -0.24(-0.99%) |
Mar 09, 2015 | 24.50 | 24.69 | 24.41 | 24.52 | 237,527 | +0.02(+0.10%) |
Mar 06, 2015 | 24.63 | 24.86 | 24.43 | 24.49 | 263,393 | -0.36(-1.44%) |
Mar 05, 2015 | 24.60 | 24.89 | 24.42 | 24.85 | 281,058 | +0.36(+1.46%) |
Mar 04, 2015 | 26.31 | 25.94 | 24.17 | 24.49 | 543,133 | -1.45(-5.59%) |
Mar 03, 2015 | 25.93 | 26.02 | 25.64 | 25.94 | 220,676 | -0.04(-0.16%) |