Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.24 | 28.38 | 27.80 | 28.13 | 226,343 | -0.17(-0.59%) |
May 28, 2015 | 28.42 | 28.59 | 27.97 | 28.29 | 163,379 | -0.13(-0.45%) |
May 27, 2015 | 28.01 | 28.47 | 27.85 | 28.42 | 296,726 | +0.49(+1.77%) |
May 26, 2015 | 28.20 | 28.30 | 27.57 | 27.93 | 289,325 | -0.32(-1.12%) |
May 22, 2015 | 28.20 | 28.24 | 28.24 | 28.24 | 193,979 | -0.13(-0.45%) |
May 21, 2015 | 28.37 | 28.42 | 27.56 | 28.37 | 258,792 | +0.05(+0.17%) |
May 20, 2015 | 28.09 | 28.65 | 27.60 | 28.32 | 393,613 | +0.60(+2.17%) |
May 19, 2015 | 28.11 | 28.11 | 27.56 | 27.72 | 295,776 | -0.22(-0.78%) |
May 18, 2015 | 27.47 | 28.03 | 27.11 | 27.94 | 326,482 | +0.47(+1.72%) |
May 15, 2015 | 26.43 | 27.47 | 26.43 | 27.47 | 389,525 | +0.87(+3.26%) |
May 14, 2015 | 26.28 | 26.62 | 26.20 | 26.60 | 265,113 | +0.44(+1.70%) |
May 13, 2015 | 25.18 | 26.71 | 24.87 | 26.15 | 552,789 | +1.08(+4.33%) |
May 12, 2015 | 24.95 | 25.34 | 24.71 | 25.07 | 220,725 | -0.12(-0.47%) |
May 11, 2015 | 24.93 | 25.60 | 24.93 | 25.19 | 204,755 | +0.29(+1.15%) |
May 08, 2015 | 25.01 | 25.22 | 24.86 | 24.90 | 203,800 | +0.29(+1.16%) |
May 07, 2015 | 23.93 | 24.66 | 23.93 | 24.62 | 195,779 | +0.64(+2.67%) |
May 06, 2015 | 24.24 | 24.50 | 23.69 | 23.97 | 233,652 | -0.26(-1.06%) |
May 05, 2015 | 24.73 | 25.48 | 23.34 | 24.23 | 535,060 | -0.32(-1.29%) |
May 04, 2015 | 25.24 | 25.30 | 24.45 | 24.55 | 311,978 | -0.57(-2.28%) |
May 01, 2015 | 24.26 | 25.22 | 24.26 | 25.12 | 248,546 | +1.00(+4.13%) |
Apr 30, 2015 | 24.47 | 24.63 | 23.80 | 24.12 | 301,714 | -0.51(-2.08%) |
Apr 29, 2015 | 25.05 | 25.22 | 24.62 | 24.63 | 125,613 | -0.63(-2.50%) |
Apr 28, 2015 | 24.71 | 25.41 | 24.60 | 25.27 | 206,874 | +0.51(+2.07%) |
Apr 27, 2015 | 24.81 | 25.43 | 24.68 | 24.75 | 264,957 | -0.08(-0.32%) |
Apr 24, 2015 | 25.22 | 25.22 | 24.64 | 24.83 | 133,621 | -0.45(-1.79%) |
Apr 23, 2015 | 25.19 | 25.36 | 24.90 | 25.29 | 182,275 | -0.05(-0.19%) |
Apr 22, 2015 | 25.16 | 25.51 | 24.76 | 25.34 | 158,334 | +0.25(+0.98%) |
Apr 21, 2015 | 24.90 | 25.27 | 24.89 | 25.09 | 230,409 | +0.33(+1.31%) |
Apr 20, 2015 | 24.42 | 25.28 | 24.42 | 24.76 | 331,311 | +0.59(+2.45%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.08 | 24.17 | 278,639 | -0.77(-3.10%) |
Apr 16, 2015 | 25.44 | 25.52 | 24.90 | 24.95 | 222,086 | -0.65(-2.52%) |
Apr 15, 2015 | 25.43 | 25.83 | 25.31 | 25.59 | 233,143 | +0.26(+1.01%) |
Apr 14, 2015 | 25.99 | 25.99 | 25.23 | 25.34 | 183,308 | -0.54(-2.10%) |
Apr 13, 2015 | 25.64 | 26.15 | 25.64 | 25.88 | 159,931 | +0.17(+0.65%) |
Apr 10, 2015 | 25.80 | 25.85 | 25.51 | 25.71 | 241,310 | +0.10(+0.38%) |
Apr 09, 2015 | 25.16 | 25.70 | 25.16 | 25.61 | 244,999 | +0.50(+2.00%) |
Apr 08, 2015 | 25.11 | 25.33 | 24.97 | 25.11 | 338,174 | -0.03(-0.12%) |
Apr 07, 2015 | 25.47 | 25.77 | 25.10 | 25.14 | 274,003 | -0.34(-1.32%) |
Apr 06, 2015 | 25.09 | 25.61 | 25.04 | 25.47 | 212,849 | +0.13(+0.51%) |
Apr 02, 2015 | 25.38 | 25.34 | 25.34 | 25.34 | 261,208 | -0.03(-0.12%) |
Apr 01, 2015 | 25.20 | 25.50 | 24.77 | 25.37 | 229,204 | +0.07(+0.27%) |
Mar 31, 2015 | 25.40 | 25.55 | 25.06 | 25.31 | 187,001 | -0.32(-1.23%) |
Mar 30, 2015 | 25.38 | 25.70 | 25.05 | 25.62 | 212,157 | +0.36(+1.44%) |
Mar 27, 2015 | 25.15 | 25.37 | 24.70 | 25.26 | 275,397 | +0.10(+0.39%) |
Mar 26, 2015 | 25.29 | 25.29 | 24.64 | 25.16 | 427,798 | -0.42(-1.66%) |
Mar 25, 2015 | 26.38 | 26.38 | 25.39 | 25.58 | 573,763 | -0.76(-2.88%) |
Mar 24, 2015 | 26.37 | 26.45 | 26.19 | 26.34 | 337,261 | -0.01(-0.04%) |
Mar 23, 2015 | 26.05 | 26.46 | 25.90 | 26.35 | 292,973 | +0.19(+0.72%) |
Mar 20, 2015 | 26.15 | 26.29 | 25.33 | 26.16 | 800,345 | +0.45(+1.76%) |
Mar 19, 2015 | 25.04 | 25.71 | 24.97 | 25.71 | 370,214 | +0.51(+2.04%) |
Mar 18, 2015 | 24.90 | 25.27 | 24.75 | 25.20 | 372,227 | +0.16(+0.63%) |
Mar 17, 2015 | 25.22 | 25.39 | 24.99 | 25.04 | 338,947 | -0.18(-0.70%) |
Mar 16, 2015 | 25.01 | 25.27 | 24.96 | 25.22 | 258,760 | +0.31(+1.23%) |
Mar 13, 2015 | 24.97 | 25.25 | 24.42 | 24.91 | 231,104 | -0.15(-0.59%) |
Mar 12, 2015 | 24.85 | 25.10 | 24.64 | 25.06 | 256,724 | +0.27(+1.07%) |
Mar 11, 2015 | 24.65 | 24.89 | 24.56 | 24.79 | 299,774 | +0.27(+1.09%) |
Mar 10, 2015 | 24.95 | 25.24 | 24.46 | 24.53 | 437,164 | -0.72(-2.85%) |
Mar 09, 2015 | 25.37 | 25.67 | 25.15 | 25.25 | 382,328 | -0.02(-0.08%) |
Mar 06, 2015 | 25.85 | 25.99 | 25.24 | 25.27 | 378,095 | -0.77(-2.95%) |
Mar 05, 2015 | 26.21 | 26.33 | 25.92 | 26.04 | 205,585 | -0.23(-0.86%) |
Mar 04, 2015 | 26.16 | 26.43 | 25.75 | 26.26 | 368,737 | -0.08(-0.30%) |
Mar 03, 2015 | 26.78 | 27.14 | 26.16 | 26.34 | 710,205 | -0.63(-2.34%) |