Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.11 | 28.50 | 28.11 | 28.30 | 7,186 | +0.28(+1.00%) |
May 28, 2015 | 28.21 | 28.35 | 28.00 | 28.02 | 11,410 | -0.71(-2.47%) |
May 27, 2015 | 28.66 | 28.78 | 28.51 | 28.73 | 18,174 | +0.03(+0.10%) |
May 26, 2015 | 29.22 | 29.26 | 28.65 | 28.70 | 17,215 | -0.30(-1.03%) |
May 22, 2015 | 28.92 | 29.00 | 29.00 | 29.00 | 20,100 | +0.28(+0.97%) |
May 21, 2015 | 28.43 | 28.80 | 28.43 | 28.72 | 12,050 | -0.13(-0.45%) |
May 20, 2015 | 28.95 | 28.95 | 28.51 | 28.85 | 18,006 | +0.19(+0.66%) |
May 19, 2015 | 28.40 | 28.67 | 28.40 | 28.66 | 16,926 | +0.16(+0.56%) |
May 18, 2015 | 28.89 | 28.89 | 28.39 | 28.50 | 21,523 | +0.04(+0.14%) |
May 15, 2015 | 28.50 | 28.50 | 28.31 | 28.46 | 13,641 | +0.04(+0.13%) |
May 14, 2015 | 27.99 | 28.47 | 27.99 | 28.42 | 10,044 | +0.53(+1.92%) |
May 13, 2015 | 27.64 | 27.91 | 27.63 | 27.89 | 6,634 | +0.44(+1.60%) |
May 12, 2015 | 28.06 | 28.06 | 27.17 | 27.45 | 9,191 | -0.54(-1.93%) |
May 11, 2015 | 28.07 | 28.15 | 27.92 | 27.99 | 12,158 | +0.52(+1.89%) |
May 08, 2015 | 27.25 | 27.71 | 27.25 | 27.47 | 8,195 | +0.63(+2.35%) |
May 07, 2015 | 26.75 | 26.84 | 26.48 | 26.84 | 6,783 | -0.01(-0.04%) |
May 06, 2015 | 27.39 | 27.66 | 26.85 | 26.85 | 21,055 | -0.77(-2.79%) |
May 05, 2015 | 28.50 | 28.50 | 27.61 | 27.62 | 17,444 | -1.08(-3.76%) |
May 04, 2015 | 28.15 | 28.70 | 28.15 | 28.70 | 7,810 | +0.52(+1.86%) |
May 01, 2015 | 27.99 | 28.20 | 27.99 | 28.18 | 7,100 | +0.16(+0.55%) |
Apr 30, 2015 | 28.41 | 28.50 | 28.00 | 28.02 | 6,208 | -0.42(-1.48%) |
Apr 29, 2015 | 28.09 | 28.44 | 28.02 | 28.44 | 7,397 | +0.21(+0.74%) |
Apr 28, 2015 | 28.59 | 28.59 | 28.00 | 28.23 | 24,018 | -0.36(-1.25%) |
Apr 27, 2015 | 28.58 | 28.65 | 28.40 | 28.59 | 33,780 | +0.46(+1.62%) |
Apr 24, 2015 | 27.88 | 28.20 | 27.79 | 28.13 | 17,244 | +0.48(+1.74%) |
Apr 23, 2015 | 27.68 | 27.76 | 27.43 | 27.65 | 12,948 | -0.12(-0.42%) |
Apr 22, 2015 | 27.86 | 27.86 | 27.50 | 27.77 | 21,288 | +0.69(+2.53%) |
Apr 21, 2015 | 27.27 | 27.27 | 26.74 | 27.08 | 26,911 | +0.75(+2.85%) |
Apr 20, 2015 | 26.37 | 26.37 | 25.86 | 26.34 | 10,114 | +0.39(+1.50%) |
Apr 17, 2015 | 26.12 | 26.16 | 25.40 | 25.95 | 13,239 | -1.09(-4.03%) |
Apr 16, 2015 | 26.69 | 27.11 | 26.54 | 27.04 | 8,757 | +0.61(+2.29%) |
Apr 15, 2015 | 26.26 | 26.68 | 26.26 | 26.43 | 34,438 | +0.51(+1.98%) |
Apr 14, 2015 | 25.98 | 25.98 | 25.35 | 25.92 | 12,092 | -0.32(-1.23%) |
Apr 13, 2015 | 26.30 | 26.30 | 26.13 | 26.24 | 12,185 | +0.20(+0.78%) |
Apr 10, 2015 | 26.13 | 26.20 | 25.79 | 26.04 | 10,175 | -0.02(-0.07%) |
Apr 09, 2015 | 26.24 | 26.37 | 25.92 | 26.06 | 18,802 | +0.46(+1.78%) |
Apr 08, 2015 | 24.42 | 25.76 | 24.42 | 25.60 | 26,372 | +1.92(+8.11%) |
Apr 07, 2015 | 23.74 | 23.80 | 23.57 | 23.68 | 5,602 | +0.13(+0.56%) |
Apr 06, 2015 | 23.80 | 23.80 | 23.30 | 23.55 | 21,988 | +0.24(+1.02%) |
Apr 02, 2015 | 23.00 | 23.31 | 23.31 | 23.31 | 9,300 | +0.34(+1.48%) |
Apr 01, 2015 | 22.75 | 22.98 | 22.75 | 22.97 | 1,960 | +0.23(+1.02%) |
Mar 31, 2015 | 22.68 | 22.76 | 22.67 | 22.74 | 3,755 | +0.15(+0.66%) |
Mar 30, 2015 | 22.57 | 22.59 | 22.53 | 22.59 | 1,950 | +0.23(+1.03%) |
Mar 27, 2015 | 22.36 | 22.36 | 22.36 | 22.36 | 221 | +0.11(+0.49%) |
Mar 26, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 347 | -0.13(-0.58%) |
Mar 25, 2015 | 22.43 | 22.43 | 22.15 | 22.38 | 1,509 | +0.04(+0.17%) |
Mar 24, 2015 | 22.40 | 22.41 | 22.30 | 22.34 | 1,574 | -0.04(-0.20%) |
Mar 23, 2015 | 22.20 | 22.40 | 22.20 | 22.39 | 1,444 | +0.29(+1.29%) |
Mar 20, 2015 | 21.75 | 22.14 | 21.75 | 22.10 | 2,809 | +0.39(+1.78%) |
Mar 19, 2015 | 21.60 | 21.71 | 21.60 | 21.71 | 7,535 | +0.17(+0.81%) |
Mar 18, 2015 | 21.44 | 21.54 | 21.44 | 21.54 | 4,011 | +0.14(+0.65%) |
Mar 17, 2015 | 21.26 | 21.40 | 21.26 | 21.40 | 788 | +0.03(+0.14%) |
Mar 16, 2015 | 21.19 | 21.37 | 21.19 | 21.37 | 8,149 | +0.34(+1.61%) |
Mar 13, 2015 | 21.26 | 21.26 | 20.99 | 21.03 | 2,001 | -0.36(-1.68%) |
Mar 12, 2015 | 21.44 | 21.44 | 21.39 | 21.39 | 206 | -0.02(-0.09%) |
Mar 11, 2015 | 21.67 | 21.67 | 21.40 | 21.41 | 1,999 | -0.14(-0.65%) |
Mar 10, 2015 | 21.71 | 21.71 | 21.48 | 21.55 | 2,320 | -0.44(-2.00%) |
Mar 09, 2015 | 21.90 | 21.99 | 21.81 | 21.99 | 1,500 | +0.11(+0.49%) |
Mar 06, 2015 | 21.90 | 22.07 | 21.88 | 21.88 | 3,771 | +0.16(+0.75%) |
Mar 05, 2015 | 21.50 | 21.72 | 21.50 | 21.72 | 3,183 | +0.24(+1.12%) |
Mar 04, 2015 | 21.08 | 21.48 | 21.40 | 21.48 | 5,119 | +0.08(+0.37%) |
Mar 03, 2015 | 21.17 | 21.43 | 21.14 | 21.40 | 6,186 | -0.17(-0.78%) |