Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.99 | 28.03 | 27.55 | 27.55 | 14,904 | -0.00(-0.00%) |
May 28, 2015 | 27.98 | 27.99 | 27.00 | 27.55 | 16,768 | -0.49(-1.75%) |
May 27, 2015 | 28.92 | 28.93 | 27.79 | 28.04 | 15,830 | -0.76(-2.64%) |
May 26, 2015 | 28.79 | 28.80 | 28.61 | 28.80 | 1,000 | +0.07(+0.24%) |
May 22, 2015 | 29.00 | 28.73 | 28.73 | 28.73 | 24,400 | +0.08(+0.28%) |
May 21, 2015 | 29.05 | 29.05 | 28.28 | 28.65 | 20,900 | -0.21(-0.73%) |
May 20, 2015 | 29.05 | 29.19 | 28.79 | 28.86 | 8,700 | -0.01(-0.03%) |
May 19, 2015 | 29.15 | 29.15 | 28.75 | 28.87 | 10,441 | +0.04(+0.14%) |
May 18, 2015 | 29.00 | 29.36 | 28.80 | 28.83 | 18,119 | +0.18(+0.63%) |
May 15, 2015 | 28.65 | 28.84 | 28.27 | 28.65 | 22,396 | -0.12(-0.42%) |
May 14, 2015 | 28.95 | 29.05 | 28.19 | 28.77 | 22,630 | +0.17(+0.59%) |
May 13, 2015 | 29.05 | 29.05 | 28.37 | 28.60 | 4,992 | -0.01(-0.03%) |
May 12, 2015 | 29.10 | 29.10 | 28.61 | 28.61 | 13,104 | -0.22(-0.76%) |
May 11, 2015 | 28.65 | 29.02 | 28.65 | 28.83 | 2,000 | +0.25(+0.87%) |
May 08, 2015 | 29.11 | 29.13 | 28.23 | 28.58 | 39,626 | -0.12(-0.42%) |
May 07, 2015 | 29.21 | 29.29 | 28.70 | 28.70 | 4,788 | +0.05(+0.17%) |
May 06, 2015 | 27.80 | 29.41 | 27.80 | 28.65 | 12,706 | +1.10(+3.99%) |
May 05, 2015 | 27.30 | 27.80 | 27.24 | 27.55 | 16,949 | +0.20(+0.73%) |
May 04, 2015 | 28.98 | 29.41 | 27.10 | 27.35 | 49,293 | -1.10(-3.87%) |
May 01, 2015 | 28.65 | 28.68 | 28.10 | 28.45 | 12,200 | -0.05(-0.18%) |
Apr 30, 2015 | 29.18 | 29.63 | 28.18 | 28.50 | 50,371 | -0.60(-2.06%) |
Apr 29, 2015 | 28.40 | 29.50 | 27.82 | 29.10 | 25,266 | +0.38(+1.32%) |
Apr 28, 2015 | 28.55 | 28.79 | 28.52 | 28.72 | 11,679 | +0.22(+0.77%) |
Apr 27, 2015 | 29.01 | 29.50 | 28.50 | 28.50 | 3,823 | -0.50(-1.72%) |
Apr 24, 2015 | 29.30 | 29.30 | 29.00 | 29.00 | 899 | +0.10(+0.35%) |
Apr 23, 2015 | 28.90 | 28.90 | 28.90 | 28.90 | 399 | +0.20(+0.70%) |
Apr 22, 2015 | 28.88 | 28.88 | 28.70 | 28.70 | 300 | +0.06(+0.21%) |
Apr 20, 2015 | 28.58 | 28.64 | 28.64 | 28.64 | 1,900 | -0.26(-0.90%) |
Apr 17, 2015 | 28.90 | 28.90 | 28.90 | 28.90 | 300 | +0.00(+0.00%) |
Apr 16, 2015 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | +0.10(+0.35%) |
Apr 14, 2015 | 28.60 | 28.80 | 28.60 | 28.80 | 11 | +0.20(+0.70%) |
Apr 09, 2015 | 28.52 | 28.60 | 28.50 | 28.60 | 67 | -1.29(-4.32%) |
Apr 06, 2015 | 30.40 | 30.40 | 28.80 | 29.89 | 11 | +1.68(+5.96%) |
Mar 30, 2015 | 28.21 | 28.21 | 28.21 | 28.21 | 300 | -0.46(-1.60%) |
Mar 27, 2015 | 28.67 | 28.67 | 28.67 | 28.67 | 163 | -0.33(-1.14%) |
Mar 24, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.00(+0.00%) |
Mar 23, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.49(+1.72%) |
Mar 20, 2015 | 28.51 | 28.51 | 28.51 | 28.51 | 400 | -0.02(-0.07%) |
Mar 18, 2015 | 28.53 | 28.53 | 28.53 | 28.53 | 300 | -0.77(-2.63%) |
Mar 16, 2015 | 28.30 | 29.30 | 29.30 | 29.30 | 1,400 | +1.00(+3.53%) |
Mar 11, 2015 | 28.31 | 28.30 | 28.30 | 28.30 | 400 | -0.75(-2.58%) |
Mar 09, 2015 | 29.00 | 29.05 | 29.00 | 29.05 | 52 | +0.25(+0.87%) |
Mar 06, 2015 | 28.80 | 29.75 | 28.80 | 28.80 | 1,216 | -0.27(-0.94%) |
Mar 05, 2015 | 29.52 | 30.40 | 29.07 | 29.07 | 4,482 | -0.43(-1.44%) |
Mar 04, 2015 | 29.00 | 29.60 | 29.00 | 29.50 | 6,034 | -0.85(-2.80%) |