Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.03 | 28.00 | 26.48 | 27.12 | 5,001,496 | -1.88(-6.48%) |
May 28, 2015 | 27.91 | 29.09 | 27.47 | 29.00 | 2,820,510 | +1.21(+4.35%) |
May 27, 2015 | 28.38 | 28.75 | 27.70 | 27.79 | 1,259,065 | -0.78(-2.73%) |
May 26, 2015 | 27.86 | 28.89 | 27.83 | 28.57 | 1,053,254 | +0.67(+2.40%) |
May 22, 2015 | 27.95 | 27.90 | 27.90 | 27.90 | 611,400 | -0.04(-0.14%) |
May 21, 2015 | 27.83 | 28.00 | 27.55 | 27.94 | 715,331 | +0.18(+0.65%) |
May 20, 2015 | 27.49 | 27.93 | 27.31 | 27.76 | 465,248 | +0.37(+1.35%) |
May 19, 2015 | 28.00 | 28.00 | 27.35 | 27.39 | 664,172 | -0.58(-2.07%) |
May 18, 2015 | 27.07 | 27.99 | 27.07 | 27.97 | 975,864 | +0.77(+2.83%) |
May 15, 2015 | 27.38 | 27.47 | 27.05 | 27.20 | 351,780 | -0.31(-1.13%) |
May 14, 2015 | 27.20 | 27.51 | 26.87 | 27.51 | 483,914 | +0.60(+2.23%) |
May 13, 2015 | 27.08 | 27.25 | 26.80 | 26.91 | 465,777 | -0.13(-0.48%) |
May 12, 2015 | 27.16 | 27.34 | 26.60 | 27.04 | 489,745 | -0.49(-1.78%) |
May 11, 2015 | 27.21 | 27.78 | 27.21 | 27.53 | 492,593 | +0.30(+1.10%) |
May 08, 2015 | 27.08 | 27.50 | 27.08 | 27.23 | 439,362 | +0.23(+0.85%) |
May 07, 2015 | 27.15 | 27.16 | 26.79 | 27.00 | 429,406 | -0.13(-0.48%) |
May 06, 2015 | 26.58 | 27.18 | 26.58 | 27.13 | 781,939 | +0.67(+2.53%) |
May 05, 2015 | 27.09 | 27.35 | 26.41 | 26.46 | 711,010 | -0.81(-2.97%) |
May 04, 2015 | 27.09 | 27.63 | 27.08 | 27.27 | 480,742 | +0.28(+1.04%) |
May 01, 2015 | 26.55 | 27.20 | 26.55 | 26.99 | 501,707 | +0.44(+1.66%) |
Apr 30, 2015 | 27.06 | 27.22 | 26.40 | 26.55 | 763,145 | -0.59(-2.17%) |
Apr 29, 2015 | 27.03 | 27.56 | 26.53 | 27.14 | 650,216 | -0.12(-0.44%) |
Apr 28, 2015 | 26.63 | 27.37 | 26.44 | 27.26 | 895,393 | +0.47(+1.75%) |
Apr 27, 2015 | 27.13 | 27.73 | 26.66 | 26.79 | 552,311 | -0.38(-1.40%) |
Apr 24, 2015 | 27.40 | 27.63 | 27.07 | 27.17 | 726,901 | -0.24(-0.88%) |
Apr 23, 2015 | 27.00 | 27.53 | 26.89 | 27.41 | 827,512 | +0.29(+1.07%) |
Apr 22, 2015 | 26.89 | 27.24 | 26.54 | 27.12 | 598,659 | +0.28(+1.04%) |
Apr 21, 2015 | 26.92 | 27.05 | 26.46 | 26.84 | 660,209 | +0.09(+0.34%) |
Apr 20, 2015 | 26.42 | 26.89 | 26.25 | 26.75 | 480,849 | +0.33(+1.25%) |
Apr 17, 2015 | 26.84 | 26.86 | 26.21 | 26.42 | 808,507 | -0.76(-2.80%) |
Apr 16, 2015 | 26.92 | 27.27 | 26.86 | 27.18 | 500,052 | +0.16(+0.59%) |
Apr 15, 2015 | 26.29 | 27.18 | 26.20 | 27.02 | 1,028,105 | +0.81(+3.09%) |
Apr 14, 2015 | 26.49 | 26.50 | 25.51 | 26.21 | 699,378 | -0.37(-1.39%) |
Apr 13, 2015 | 26.53 | 27.06 | 26.39 | 26.58 | 972,169 | -0.11(-0.41%) |
Apr 10, 2015 | 26.68 | 26.85 | 26.50 | 26.69 | 585,659 | +0.05(+0.19%) |
Apr 09, 2015 | 26.47 | 26.74 | 26.30 | 26.64 | 1,199,654 | +0.10(+0.38%) |
Apr 08, 2015 | 26.05 | 26.83 | 25.86 | 26.54 | 1,025,468 | +0.47(+1.80%) |
Apr 07, 2015 | 25.67 | 26.38 | 25.29 | 26.07 | 1,251,552 | +0.39(+1.52%) |
Apr 06, 2015 | 25.05 | 25.74 | 24.77 | 25.68 | 1,069,655 | +0.53(+2.11%) |
Apr 02, 2015 | 24.89 | 25.15 | 25.15 | 25.15 | 1,385,800 | +0.15(+0.60%) |
Apr 01, 2015 | 25.52 | 25.87 | 24.60 | 25.00 | 961,396 | -0.53(-2.08%) |
Mar 31, 2015 | 25.23 | 25.74 | 24.94 | 25.53 | 769,795 | +0.09(+0.35%) |
Mar 30, 2015 | 25.70 | 25.70 | 25.04 | 25.44 | 547,889 | -0.02(-0.08%) |
Mar 27, 2015 | 25.24 | 25.63 | 25.01 | 25.46 | 572,811 | +0.11(+0.43%) |
Mar 26, 2015 | 25.55 | 25.88 | 25.21 | 25.35 | 865,048 | -0.35(-1.36%) |
Mar 25, 2015 | 27.23 | 27.28 | 25.55 | 25.70 | 1,300,267 | -1.54(-5.65%) |
Mar 24, 2015 | 26.37 | 27.29 | 26.08 | 27.24 | 962,827 | +0.87(+3.30%) |
Mar 23, 2015 | 27.27 | 27.31 | 26.21 | 26.37 | 1,286,050 | -0.91(-3.34%) |
Mar 20, 2015 | 27.80 | 28.00 | 27.25 | 27.28 | 1,786,496 | -0.65(-2.33%) |
Mar 19, 2015 | 27.89 | 28.05 | 27.27 | 27.93 | 1,161,879 | +0.45(+1.64%) |
Mar 18, 2015 | 27.52 | 27.78 | 27.00 | 27.48 | 1,493,654 | -0.25(-0.90%) |
Mar 17, 2015 | 25.90 | 28.00 | 25.69 | 27.73 | 3,465,096 | +2.80(+11.23%) |
Mar 16, 2015 | 24.96 | 25.09 | 24.73 | 24.93 | 765,713 | +0.07(+0.28%) |
Mar 13, 2015 | 24.96 | 25.40 | 24.77 | 24.86 | 965,706 | -0.10(-0.40%) |
Mar 12, 2015 | 24.39 | 25.44 | 24.28 | 24.96 | 1,269,181 | +0.56(+2.30%) |
Mar 11, 2015 | 24.25 | 24.48 | 23.87 | 24.40 | 1,170,525 | +0.14(+0.58%) |
Mar 10, 2015 | 24.52 | 24.70 | 23.82 | 24.26 | 2,010,421 | -0.55(-2.22%) |
Mar 09, 2015 | 24.56 | 24.98 | 24.42 | 24.81 | 2,319,713 | +0.18(+0.73%) |
Mar 06, 2015 | 24.71 | 25.25 | 24.42 | 24.63 | 3,501,677 | -0.10(-0.40%) |
Mar 05, 2015 | 25.90 | 25.90 | 24.71 | 24.73 | 5,816,488 | -0.99(-3.85%) |
Mar 04, 2015 | 27.70 | 32.69 | 24.68 | 25.72 | 19,395,524 | -6.97(-21.32%) |
Mar 03, 2015 | 30.89 | 33.10 | 30.76 | 32.69 | 3,967,476 | +1.70(+5.49%) |