Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.76 | 28.78 | 28.58 | 28.61 | 184,996 | -0.26(-0.91%) |
May 28, 2015 | 28.89 | 28.89 | 28.76 | 28.87 | 13,363 | -0.10(-0.36%) |
May 27, 2015 | 28.78 | 28.98 | 28.73 | 28.97 | 25,731 | +0.21(+0.73%) |
May 26, 2015 | 28.99 | 28.99 | 28.66 | 28.76 | 81,908 | -0.35(-1.20%) |
May 22, 2015 | 29.21 | 29.11 | 29.11 | 29.11 | 31,520 | -0.05(-0.18%) |
May 21, 2015 | 29.10 | 29.22 | 29.10 | 29.17 | 46,538 | +0.01(+0.03%) |
May 20, 2015 | 29.07 | 29.25 | 29.07 | 29.16 | 42,474 | +0.00(+0.00%) |
May 19, 2015 | 29.31 | 29.31 | 29.07 | 29.16 | 29,098 | -0.16(-0.54%) |
May 18, 2015 | 29.21 | 29.32 | 29.15 | 29.31 | 134,149 | +0.02(+0.06%) |
May 15, 2015 | 29.23 | 29.30 | 29.07 | 29.30 | 39,932 | +0.10(+0.33%) |
May 14, 2015 | 29.22 | 29.29 | 29.06 | 29.20 | 27,631 | +0.23(+0.78%) |
May 13, 2015 | 28.90 | 29.10 | 28.87 | 28.97 | 25,530 | +0.19(+0.67%) |
May 12, 2015 | 28.76 | 28.83 | 28.67 | 28.78 | 47,377 | -0.13(-0.45%) |
May 11, 2015 | 28.81 | 28.99 | 28.81 | 28.91 | 55,268 | +0.04(+0.15%) |
May 08, 2015 | 28.77 | 28.97 | 28.77 | 28.87 | 116,683 | +0.31(+1.10%) |
May 07, 2015 | 28.35 | 28.56 | 28.31 | 28.56 | 64,935 | +0.05(+0.18%) |
May 06, 2015 | 28.72 | 28.72 | 28.39 | 28.50 | 108,521 | -0.02(-0.06%) |
May 05, 2015 | 28.96 | 29.06 | 28.47 | 28.52 | 83,434 | -0.38(-1.30%) |
May 04, 2015 | 28.99 | 29.05 | 28.88 | 28.90 | 219,554 | +0.07(+0.24%) |
May 01, 2015 | 28.56 | 28.90 | 28.42 | 28.83 | 1,204,977 | +0.56(+1.98%) |
Apr 30, 2015 | 28.30 | 28.54 | 28.23 | 28.27 | 202,661 | -0.09(-0.31%) |
Apr 29, 2015 | 28.34 | 28.45 | 28.22 | 28.35 | 147,655 | -0.17(-0.58%) |
Apr 28, 2015 | 28.28 | 28.54 | 28.13 | 28.52 | 26,062 | +0.26(+0.93%) |
Apr 27, 2015 | 28.32 | 28.47 | 28.24 | 28.26 | 66,181 | +0.03(+0.12%) |
Apr 24, 2015 | 28.18 | 28.27 | 28.15 | 28.22 | 20,368 | +0.11(+0.40%) |
Apr 23, 2015 | 27.85 | 28.17 | 27.85 | 28.11 | 21,117 | +0.20(+0.72%) |
Apr 22, 2015 | 27.87 | 27.93 | 27.80 | 27.91 | 55,940 | +0.09(+0.31%) |
Apr 21, 2015 | 28.08 | 28.09 | 27.73 | 27.82 | 62,736 | -0.22(-0.78%) |
Apr 20, 2015 | 28.09 | 28.16 | 28.02 | 28.04 | 62,358 | +0.04(+0.16%) |
Apr 17, 2015 | 28.07 | 28.07 | 27.91 | 28.00 | 33,612 | -0.10(-0.37%) |
Apr 16, 2015 | 28.26 | 28.28 | 28.08 | 28.10 | 113,665 | -0.21(-0.74%) |
Apr 15, 2015 | 28.07 | 28.42 | 28.07 | 28.31 | 217,888 | +0.32(+1.15%) |
Apr 14, 2015 | 27.91 | 28.01 | 27.79 | 27.99 | 56,329 | +0.08(+0.28%) |
Apr 13, 2015 | 28.06 | 28.13 | 27.87 | 27.91 | 259,759 | -0.16(-0.56%) |
Apr 10, 2015 | 28.08 | 28.15 | 27.89 | 28.07 | 145,338 | +0.03(+0.09%) |
Apr 09, 2015 | 27.83 | 28.06 | 27.83 | 28.04 | 225,299 | +0.16(+0.56%) |
Apr 08, 2015 | 27.80 | 27.91 | 27.66 | 27.88 | 27,800 | +0.16(+0.57%) |
Apr 07, 2015 | 27.81 | 27.89 | 27.71 | 27.73 | 17,091 | -0.11(-0.41%) |
Apr 06, 2015 | 27.55 | 27.90 | 27.55 | 27.84 | 30,956 | +0.22(+0.79%) |
Apr 02, 2015 | 27.53 | 27.62 | 27.62 | 27.62 | 64,302 | +0.10(+0.35%) |
Apr 01, 2015 | 27.68 | 27.68 | 27.41 | 27.53 | 62,293 | -0.20(-0.72%) |
Mar 31, 2015 | 27.78 | 27.80 | 27.67 | 27.73 | 53,752 | -0.20(-0.72%) |
Mar 30, 2015 | 27.57 | 27.97 | 27.57 | 27.93 | 51,285 | +0.51(+1.88%) |
Mar 27, 2015 | 27.39 | 27.43 | 27.30 | 27.41 | 40,778 | -0.01(-0.03%) |
Mar 26, 2015 | 27.35 | 27.53 | 27.30 | 27.42 | 48,827 | +0.05(+0.19%) |
Mar 25, 2015 | 27.67 | 27.75 | 27.37 | 27.37 | 32,852 | -0.25(-0.91%) |
Mar 24, 2015 | 27.65 | 27.69 | 27.51 | 27.62 | 30,059 | -0.05(-0.19%) |
Mar 23, 2015 | 27.65 | 27.78 | 27.65 | 27.67 | 36,773 | +0.03(+0.13%) |
Mar 20, 2015 | 27.44 | 27.68 | 27.38 | 27.64 | 36,597 | +0.35(+1.28%) |
Mar 19, 2015 | 27.53 | 27.53 | 27.23 | 27.29 | 24,130 | -0.41(-1.48%) |
Mar 18, 2015 | 27.09 | 27.82 | 27.03 | 27.70 | 63,793 | +0.55(+2.02%) |
Mar 17, 2015 | 27.13 | 27.21 | 26.97 | 27.15 | 77,137 | -0.10(-0.38%) |
Mar 16, 2015 | 27.30 | 27.30 | 27.11 | 27.25 | 219,112 | +0.02(+0.06%) |
Mar 13, 2015 | 27.36 | 27.36 | 27.04 | 27.24 | 56,967 | -0.22(-0.79%) |
Mar 12, 2015 | 27.31 | 27.47 | 27.31 | 27.45 | 154,105 | +0.26(+0.94%) |
Mar 11, 2015 | 27.16 | 27.24 | 27.09 | 27.20 | 35,885 | +0.11(+0.41%) |
Mar 10, 2015 | 27.38 | 27.38 | 27.09 | 27.09 | 78,306 | -0.54(-1.96%) |
Mar 09, 2015 | 27.78 | 27.78 | 27.63 | 27.63 | 40,653 | -0.01(-0.03%) |
Mar 06, 2015 | 27.86 | 27.87 | 27.57 | 27.64 | 12,659 | -0.39(-1.40%) |
Mar 05, 2015 | 27.98 | 28.04 | 27.90 | 28.03 | 53,525 | -0.07(-0.25%) |
Mar 04, 2015 | 28.05 | 28.12 | 27.86 | 28.10 | 37,774 | -0.10(-0.34%) |
Mar 03, 2015 | 28.36 | 28.38 | 28.14 | 28.19 | 62,739 | -0.25(-0.89%) |