Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.65 | 27.71 | 27.53 | 27.58 | 417,313 | -0.30(-1.07%) |
May 28, 2015 | 27.67 | 27.91 | 27.62 | 27.88 | 771,581 | +0.20(+0.73%) |
May 27, 2015 | 27.65 | 27.71 | 27.58 | 27.68 | 658,704 | +0.29(+1.06%) |
May 26, 2015 | 27.62 | 27.62 | 27.26 | 27.39 | 936,246 | -0.11(-0.41%) |
May 22, 2015 | 27.35 | 27.50 | 27.50 | 27.50 | 1,277,511 | -0.02(-0.06%) |
May 21, 2015 | 27.53 | 27.71 | 27.33 | 27.52 | 3,394,975 | -0.41(-1.47%) |
May 20, 2015 | 27.98 | 27.98 | 27.78 | 27.93 | 1,033,314 | -0.17(-0.60%) |
May 19, 2015 | 28.04 | 28.21 | 27.99 | 28.10 | 934,088 | -0.27(-0.97%) |
May 18, 2015 | 28.53 | 28.53 | 28.34 | 28.37 | 941,130 | +0.16(+0.57%) |
May 15, 2015 | 28.10 | 28.28 | 28.10 | 28.21 | 671,364 | -0.06(-0.23%) |
May 14, 2015 | 28.17 | 28.32 | 28.17 | 28.28 | 1,166,529 | +0.26(+0.92%) |
May 13, 2015 | 28.22 | 28.30 | 28.00 | 28.02 | 1,241,303 | +0.10(+0.35%) |
May 12, 2015 | 27.81 | 27.94 | 27.74 | 27.92 | 812,177 | -0.23(-0.83%) |
May 11, 2015 | 28.38 | 28.38 | 28.09 | 28.15 | 1,111,853 | -0.35(-1.24%) |
May 08, 2015 | 28.14 | 28.51 | 28.13 | 28.51 | 1,330,282 | +0.94(+3.39%) |
May 07, 2015 | 27.43 | 27.58 | 27.39 | 27.57 | 695,417 | +0.31(+1.15%) |
May 06, 2015 | 27.24 | 27.40 | 27.08 | 27.26 | 844,963 | +0.06(+0.21%) |
May 05, 2015 | 27.61 | 27.61 | 27.18 | 27.20 | 697,015 | -0.39(-1.43%) |
May 04, 2015 | 27.55 | 27.69 | 27.54 | 27.60 | 523,319 | +0.02(+0.06%) |
May 01, 2015 | 27.49 | 27.58 | 27.38 | 27.58 | 925,103 | +0.56(+2.06%) |
Apr 30, 2015 | 27.28 | 27.28 | 26.97 | 27.03 | 930,493 | +0.04(+0.15%) |
Apr 29, 2015 | 27.24 | 27.24 | 26.95 | 26.99 | 1,837,655 | -0.23(-0.83%) |
Apr 28, 2015 | 27.86 | 27.86 | 26.75 | 27.21 | 3,046,145 | -1.98(-6.79%) |
Apr 27, 2015 | 29.34 | 29.36 | 29.15 | 29.19 | 691,327 | -0.11(-0.39%) |
Apr 24, 2015 | 29.31 | 29.37 | 29.24 | 29.31 | 1,023,315 | +0.21(+0.72%) |
Apr 23, 2015 | 28.94 | 29.15 | 28.82 | 29.10 | 1,283,603 | +0.51(+1.78%) |
Apr 22, 2015 | 28.61 | 28.69 | 28.49 | 28.59 | 1,191,006 | +0.12(+0.42%) |
Apr 21, 2015 | 28.62 | 28.65 | 28.43 | 28.47 | 1,126,952 | +0.25(+0.89%) |
Apr 20, 2015 | 28.29 | 28.38 | 28.14 | 28.22 | 639,589 | -0.14(-0.48%) |
Apr 17, 2015 | 28.39 | 28.39 | 28.19 | 28.36 | 1,187,371 | +0.10(+0.34%) |
Apr 16, 2015 | 28.28 | 28.35 | 28.15 | 28.26 | 1,102,181 | +0.36(+1.30%) |
Apr 15, 2015 | 27.96 | 27.96 | 27.84 | 27.90 | 723,109 | +0.34(+1.23%) |
Apr 14, 2015 | 27.57 | 27.68 | 27.53 | 27.56 | 583,892 | +0.46(+1.70%) |
Apr 13, 2015 | 27.10 | 27.34 | 27.09 | 27.10 | 766,239 | -0.84(-3.00%) |
Apr 10, 2015 | 27.69 | 27.98 | 27.69 | 27.94 | 933,382 | +0.47(+1.70%) |
Apr 09, 2015 | 27.40 | 27.49 | 27.26 | 27.47 | 860,730 | +0.22(+0.80%) |
Apr 08, 2015 | 27.40 | 27.48 | 27.20 | 27.25 | 642,734 | +0.04(+0.15%) |
Apr 07, 2015 | 27.31 | 27.33 | 27.19 | 27.21 | 563,388 | -0.12(-0.44%) |
Apr 06, 2015 | 27.28 | 27.49 | 27.17 | 27.33 | 875,716 | +0.76(+2.85%) |
Apr 02, 2015 | 26.66 | 26.57 | 26.57 | 26.57 | 698,990 | +0.21(+0.79%) |
Apr 01, 2015 | 26.35 | 26.39 | 26.13 | 26.36 | 1,072,773 | -0.04(-0.15%) |
Mar 31, 2015 | 26.38 | 26.49 | 26.28 | 26.41 | 1,082,176 | -0.73(-2.70%) |
Mar 30, 2015 | 27.08 | 27.22 | 27.03 | 27.14 | 468,827 | +0.17(+0.63%) |
Mar 27, 2015 | 26.86 | 27.00 | 26.80 | 26.97 | 1,130,788 | -0.07(-0.27%) |
Mar 26, 2015 | 27.14 | 27.15 | 27.03 | 27.04 | 870,239 | -0.16(-0.59%) |
Mar 25, 2015 | 27.44 | 27.48 | 27.19 | 27.20 | 914,953 | -0.10(-0.35%) |
Mar 24, 2015 | 27.60 | 27.60 | 27.29 | 27.30 | 895,948 | -0.39(-1.39%) |
Mar 23, 2015 | 27.64 | 27.77 | 27.63 | 27.68 | 680,485 | +0.12(+0.44%) |
Mar 20, 2015 | 27.52 | 27.68 | 27.40 | 27.56 | 1,705,439 | +0.35(+1.30%) |
Mar 19, 2015 | 27.20 | 27.28 | 27.16 | 27.21 | 921,253 | -0.34(-1.22%) |
Mar 18, 2015 | 27.36 | 27.56 | 27.16 | 27.55 | 1,279,199 | +0.26(+0.97%) |
Mar 17, 2015 | 27.30 | 27.32 | 27.11 | 27.28 | 1,388,263 | -0.34(-1.22%) |
Mar 16, 2015 | 27.50 | 27.69 | 27.48 | 27.62 | 919,049 | +0.27(+1.00%) |
Mar 13, 2015 | 27.30 | 27.36 | 27.22 | 27.35 | 1,155,078 | -0.17(-0.61%) |
Mar 12, 2015 | 27.28 | 27.53 | 27.24 | 27.52 | 1,218,565 | +0.74(+2.76%) |
Mar 11, 2015 | 26.75 | 26.89 | 26.65 | 26.78 | 677,916 | +0.05(+0.18%) |
Mar 10, 2015 | 26.88 | 26.88 | 26.69 | 26.73 | 870,959 | -0.11(-0.42%) |
Mar 09, 2015 | 26.87 | 26.93 | 26.71 | 26.84 | 1,202,222 | -0.05(-0.18%) |
Mar 06, 2015 | 27.03 | 27.09 | 26.82 | 26.89 | 1,171,129 | +0.22(+0.84%) |
Mar 05, 2015 | 26.69 | 26.73 | 26.59 | 26.67 | 431,150 | +0.13(+0.48%) |
Mar 04, 2015 | 26.63 | 26.67 | 26.44 | 26.54 | 922,102 | -0.14(-0.51%) |
Mar 03, 2015 | 26.71 | 26.79 | 26.63 | 26.67 | 602,995 | +0.03(+0.12%) |