Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.72 | 27.78 | 27.29 | 27.53 | 97,903 | -0.29(-1.04%) |
May 28, 2015 | 27.56 | 27.82 | 27.44 | 27.82 | 109,300 | +0.15(+0.54%) |
May 27, 2015 | 27.51 | 27.75 | 27.25 | 27.67 | 108,813 | +0.31(+1.14%) |
May 26, 2015 | 27.34 | 27.42 | 27.11 | 27.36 | 172,196 | -0.13(-0.48%) |
May 22, 2015 | 27.70 | 27.49 | 27.49 | 27.49 | 97,614 | -0.21(-0.76%) |
May 21, 2015 | 27.68 | 27.93 | 27.33 | 27.70 | 154,148 | -0.13(-0.48%) |
May 20, 2015 | 28.07 | 28.07 | 27.67 | 27.83 | 159,383 | -0.16(-0.58%) |
May 19, 2015 | 27.92 | 28.13 | 27.80 | 28.00 | 165,168 | +0.16(+0.56%) |
May 18, 2015 | 27.22 | 27.95 | 27.09 | 27.84 | 162,872 | +0.55(+2.00%) |
May 15, 2015 | 27.76 | 27.76 | 27.08 | 27.29 | 127,872 | -0.44(-1.60%) |
May 14, 2015 | 27.78 | 27.79 | 27.52 | 27.74 | 120,127 | +0.02(+0.06%) |
May 13, 2015 | 27.71 | 27.82 | 27.36 | 27.72 | 114,674 | +0.12(+0.42%) |
May 12, 2015 | 27.54 | 27.74 | 27.11 | 27.61 | 124,819 | -0.04(-0.14%) |
May 11, 2015 | 27.35 | 27.79 | 27.30 | 27.64 | 126,316 | +0.26(+0.94%) |
May 08, 2015 | 27.39 | 27.48 | 27.18 | 27.39 | 114,651 | +0.15(+0.54%) |
May 07, 2015 | 27.29 | 27.43 | 27.12 | 27.24 | 77,354 | -0.16(-0.57%) |
May 06, 2015 | 27.25 | 27.41 | 27.01 | 27.40 | 121,094 | +0.22(+0.80%) |
May 05, 2015 | 27.02 | 27.28 | 26.97 | 27.18 | 155,620 | +0.05(+0.20%) |
May 04, 2015 | 26.96 | 27.18 | 26.91 | 27.12 | 146,827 | +0.16(+0.61%) |
May 01, 2015 | 27.40 | 27.58 | 26.86 | 26.96 | 166,325 | -0.29(-1.06%) |
Apr 30, 2015 | 27.47 | 27.69 | 27.18 | 27.25 | 241,500 | -0.38(-1.38%) |
Apr 29, 2015 | 27.82 | 27.91 | 27.50 | 27.63 | 182,491 | -0.27(-0.98%) |
Apr 28, 2015 | 27.48 | 27.90 | 27.32 | 27.90 | 138,500 | +0.51(+1.88%) |
Apr 27, 2015 | 27.40 | 27.75 | 27.15 | 27.39 | 139,065 | -0.06(-0.23%) |
Apr 24, 2015 | 27.89 | 27.89 | 27.40 | 27.45 | 127,395 | -0.54(-1.92%) |
Apr 23, 2015 | 27.82 | 28.05 | 27.70 | 27.99 | 253,982 | +0.12(+0.42%) |
Apr 22, 2015 | 27.71 | 28.10 | 27.57 | 27.87 | 188,808 | +0.19(+0.70%) |
Apr 21, 2015 | 27.86 | 28.07 | 27.55 | 27.68 | 178,965 | -0.11(-0.39%) |
Apr 20, 2015 | 27.21 | 27.84 | 27.10 | 27.78 | 261,039 | +0.52(+1.92%) |
Apr 17, 2015 | 27.50 | 27.57 | 27.21 | 27.26 | 205,979 | -0.52(-1.88%) |
Apr 16, 2015 | 27.61 | 27.85 | 27.33 | 27.78 | 120,079 | +0.12(+0.42%) |
Apr 15, 2015 | 27.53 | 27.82 | 27.41 | 27.67 | 138,898 | +0.18(+0.65%) |
Apr 14, 2015 | 27.60 | 27.62 | 27.24 | 27.49 | 226,246 | -0.16(-0.56%) |
Apr 13, 2015 | 27.36 | 27.71 | 27.16 | 27.64 | 79,462 | +0.33(+1.20%) |
Apr 10, 2015 | 27.44 | 27.49 | 27.14 | 27.32 | 134,446 | +0.05(+0.17%) |
Apr 09, 2015 | 27.29 | 27.46 | 27.05 | 27.27 | 101,784 | -0.07(-0.26%) |
Apr 08, 2015 | 27.40 | 27.57 | 27.31 | 27.34 | 186,516 | -0.02(-0.09%) |
Apr 07, 2015 | 27.23 | 27.52 | 27.02 | 27.36 | 169,742 | +0.15(+0.54%) |
Apr 06, 2015 | 27.29 | 27.54 | 27.00 | 27.22 | 195,227 | -0.31(-1.13%) |
Apr 02, 2015 | 27.44 | 27.53 | 27.53 | 27.53 | 165,213 | +0.02(+0.06%) |
Apr 01, 2015 | 27.51 | 27.75 | 27.19 | 27.51 | 158,492 | -0.08(-0.28%) |
Mar 31, 2015 | 27.43 | 27.69 | 27.33 | 27.59 | 140,244 | -0.03(-0.11%) |
Mar 30, 2015 | 27.45 | 27.89 | 27.31 | 27.62 | 122,427 | +0.32(+1.17%) |
Mar 27, 2015 | 27.22 | 27.50 | 26.90 | 27.30 | 290,602 | +0.07(+0.26%) |
Mar 26, 2015 | 27.05 | 27.29 | 26.83 | 27.23 | 194,740 | +0.05(+0.20%) |
Mar 25, 2015 | 27.64 | 27.65 | 27.08 | 27.18 | 202,208 | -0.44(-1.61%) |
Mar 24, 2015 | 27.74 | 27.89 | 27.47 | 27.62 | 300,437 | -0.12(-0.45%) |
Mar 23, 2015 | 27.75 | 28.00 | 27.62 | 27.75 | 238,745 | +0.00(+0.00%) |
Mar 20, 2015 | 27.83 | 27.94 | 27.56 | 27.75 | 1,001,634 | +0.07(+0.25%) |
Mar 19, 2015 | 27.48 | 27.69 | 27.22 | 27.68 | 145,183 | +0.11(+0.40%) |
Mar 18, 2015 | 27.89 | 28.16 | 27.32 | 27.57 | 207,913 | -0.46(-1.64%) |
Mar 17, 2015 | 27.61 | 28.04 | 27.48 | 28.03 | 188,385 | +0.20(+0.73%) |
Mar 16, 2015 | 27.99 | 28.06 | 27.62 | 27.82 | 187,051 | +0.04(+0.14%) |
Mar 13, 2015 | 28.01 | 28.01 | 27.32 | 27.78 | 214,926 | -0.18(-0.64%) |
Mar 12, 2015 | 27.12 | 27.99 | 27.12 | 27.96 | 288,852 | +1.11(+4.15%) |
Mar 11, 2015 | 26.80 | 27.00 | 26.66 | 26.85 | 221,690 | +0.06(+0.23%) |
Mar 10, 2015 | 27.11 | 27.14 | 26.74 | 26.79 | 134,264 | -0.52(-1.90%) |
Mar 09, 2015 | 27.13 | 27.48 | 27.13 | 27.31 | 135,459 | +0.16(+0.60%) |
Mar 06, 2015 | 26.85 | 27.68 | 26.85 | 27.14 | 155,389 | +0.02(+0.09%) |
Mar 05, 2015 | 27.10 | 27.15 | 26.71 | 27.12 | 112,440 | +0.01(+0.03%) |
Mar 04, 2015 | 27.20 | 27.35 | 27.01 | 27.11 | 159,791 | -0.24(-0.88%) |
Mar 03, 2015 | 27.61 | 27.61 | 27.25 | 27.35 | 192,362 | -0.37(-1.34%) |