Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.42 | 27.19 | 26.41 | 26.79 | 741,759 | +0.42(+1.59%) |
May 28, 2015 | 26.11 | 26.58 | 25.82 | 26.37 | 918,593 | +0.00(+0.00%) |
May 27, 2015 | 25.34 | 26.60 | 25.19 | 26.37 | 746,098 | +0.73(+2.85%) |
May 26, 2015 | 25.96 | 26.52 | 25.42 | 25.64 | 666,189 | -0.81(-3.05%) |
May 22, 2015 | 26.20 | 26.45 | 26.45 | 26.45 | 673,511 | +0.02(+0.07%) |
May 21, 2015 | 25.79 | 26.68 | 25.77 | 26.43 | 736,438 | +0.69(+2.68%) |
May 20, 2015 | 25.36 | 25.80 | 24.86 | 25.74 | 678,908 | +0.48(+1.89%) |
May 19, 2015 | 25.02 | 25.62 | 24.66 | 25.26 | 853,781 | -0.39(-1.52%) |
May 18, 2015 | 25.05 | 25.73 | 24.55 | 25.65 | 918,137 | +0.50(+1.97%) |
May 15, 2015 | 25.03 | 25.43 | 24.48 | 25.15 | 492,569 | -0.10(-0.39%) |
May 14, 2015 | 25.76 | 25.99 | 25.16 | 25.25 | 506,999 | -0.36(-1.40%) |
May 13, 2015 | 26.15 | 26.40 | 25.27 | 25.61 | 572,177 | -0.48(-1.83%) |
May 12, 2015 | 25.31 | 26.28 | 25.28 | 26.09 | 735,120 | +0.71(+2.80%) |
May 11, 2015 | 25.71 | 25.85 | 25.16 | 25.38 | 714,936 | -0.19(-0.76%) |
May 08, 2015 | 25.59 | 25.81 | 24.59 | 25.57 | 798,885 | +0.63(+2.53%) |
May 07, 2015 | 25.47 | 25.47 | 24.43 | 24.94 | 1,376,905 | -1.00(-3.86%) |
May 06, 2015 | 26.61 | 26.88 | 25.73 | 25.94 | 898,360 | -0.07(-0.26%) |
May 05, 2015 | 27.22 | 27.60 | 25.88 | 26.01 | 1,091,586 | -0.57(-2.16%) |
May 04, 2015 | 26.76 | 27.23 | 26.07 | 26.58 | 1,012,284 | -0.17(-0.62%) |
May 01, 2015 | 26.26 | 27.15 | 25.92 | 26.75 | 1,207,744 | -0.21(-0.79%) |
Apr 30, 2015 | 28.30 | 28.33 | 26.90 | 26.96 | 1,918,657 | -1.24(-4.38%) |
Apr 29, 2015 | 26.61 | 28.26 | 26.39 | 28.20 | 1,595,625 | +1.56(+5.84%) |
Apr 28, 2015 | 26.43 | 26.79 | 26.00 | 26.64 | 631,107 | +0.36(+1.37%) |
Apr 27, 2015 | 26.82 | 26.93 | 26.08 | 26.28 | 632,000 | -0.38(-1.42%) |
Apr 24, 2015 | 26.97 | 26.99 | 26.33 | 26.66 | 1,077,313 | -0.39(-1.44%) |
Apr 23, 2015 | 26.49 | 27.23 | 26.33 | 27.05 | 1,181,112 | +0.83(+3.15%) |
Apr 22, 2015 | 26.00 | 26.55 | 25.74 | 26.22 | 1,069,986 | +0.52(+2.01%) |
Apr 21, 2015 | 26.56 | 26.98 | 25.65 | 25.71 | 943,215 | -0.80(-3.01%) |
Apr 20, 2015 | 26.04 | 27.07 | 26.04 | 26.51 | 776,719 | +0.12(+0.44%) |
Apr 17, 2015 | 26.37 | 26.73 | 25.68 | 26.39 | 1,684,025 | -0.11(-0.40%) |
Apr 16, 2015 | 26.85 | 27.28 | 26.09 | 26.50 | 5,647,085 | -2.05(-7.19%) |
Apr 15, 2015 | 28.60 | 29.07 | 28.11 | 28.55 | 1,695,147 | +0.10(+0.34%) |
Apr 14, 2015 | 27.15 | 28.86 | 26.87 | 28.45 | 1,511,233 | +1.70(+6.36%) |
Apr 13, 2015 | 26.75 | 27.23 | 26.20 | 26.75 | 1,196,007 | +0.24(+0.92%) |
Apr 10, 2015 | 26.17 | 26.60 | 25.95 | 26.51 | 894,421 | +0.77(+2.99%) |
Apr 09, 2015 | 24.74 | 25.75 | 24.53 | 25.74 | 1,070,253 | +1.12(+4.54%) |
Apr 08, 2015 | 25.68 | 26.07 | 24.56 | 24.62 | 1,348,003 | -1.38(-5.31%) |
Apr 07, 2015 | 24.80 | 26.04 | 24.52 | 26.00 | 1,771,734 | +1.16(+4.66%) |
Apr 06, 2015 | 23.18 | 25.15 | 22.95 | 24.84 | 2,114,776 | +2.34(+10.42%) |
Apr 02, 2015 | 21.51 | 22.50 | 22.50 | 22.50 | 798,425 | +0.73(+3.35%) |
Apr 01, 2015 | 21.75 | 22.27 | 21.41 | 21.77 | 1,189,785 | +0.45(+2.10%) |
Mar 31, 2015 | 21.06 | 21.45 | 20.87 | 21.32 | 950,553 | +0.18(+0.87%) |
Mar 30, 2015 | 20.72 | 21.29 | 20.41 | 21.14 | 914,144 | +0.61(+2.99%) |
Mar 27, 2015 | 20.63 | 20.82 | 20.09 | 20.52 | 729,166 | -0.31(-1.49%) |
Mar 26, 2015 | 21.16 | 21.39 | 20.53 | 20.83 | 782,635 | +0.44(+2.15%) |
Mar 25, 2015 | 19.74 | 20.67 | 19.74 | 20.40 | 1,103,874 | +0.81(+4.12%) |
Mar 24, 2015 | 19.20 | 19.72 | 18.92 | 19.59 | 1,250,159 | +0.56(+2.97%) |
Mar 23, 2015 | 19.64 | 20.08 | 19.01 | 19.03 | 844,534 | -0.59(-3.02%) |
Mar 20, 2015 | 20.11 | 20.42 | 19.55 | 19.62 | 1,503,859 | +0.01(+0.05%) |
Mar 19, 2015 | 19.76 | 19.90 | 19.21 | 19.61 | 861,181 | -0.61(-3.03%) |
Mar 18, 2015 | 19.42 | 20.38 | 19.08 | 20.22 | 1,150,457 | +0.56(+2.87%) |
Mar 17, 2015 | 19.63 | 19.93 | 19.45 | 19.66 | 885,341 | -0.19(-0.98%) |
Mar 16, 2015 | 19.95 | 20.25 | 19.02 | 19.85 | 1,446,225 | -0.46(-2.25%) |
Mar 13, 2015 | 20.18 | 20.35 | 19.55 | 20.31 | 446,212 | +0.04(+0.19%) |
Mar 12, 2015 | 20.39 | 20.56 | 20.11 | 20.27 | 520,490 | +0.06(+0.29%) |
Mar 11, 2015 | 19.99 | 20.28 | 19.37 | 20.21 | 485,996 | +0.26(+1.32%) |
Mar 10, 2015 | 20.10 | 20.43 | 19.81 | 19.95 | 515,512 | -0.39(-1.91%) |
Mar 09, 2015 | 20.70 | 21.13 | 20.23 | 20.34 | 712,823 | -0.31(-1.51%) |
Mar 06, 2015 | 21.75 | 22.07 | 20.61 | 20.65 | 793,365 | -1.35(-6.14%) |
Mar 05, 2015 | 21.74 | 22.26 | 21.36 | 22.00 | 749,181 | -0.31(-1.39%) |
Mar 04, 2015 | 21.91 | 22.48 | 21.83 | 22.31 | 823,084 | +0.49(+2.23%) |
Mar 03, 2015 | 21.83 | 22.61 | 21.04 | 21.83 | 1,658,984 | +1.02(+4.91%) |