Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.93 | 26.95 | 26.83 | 26.86 | 6,601 | -0.05(-0.17%) |
May 28, 2015 | 27.07 | 27.07 | 26.77 | 26.91 | 3,137 | -0.69(-2.50%) |
May 27, 2015 | 27.52 | 27.65 | 27.52 | 27.59 | 5,001 | -0.37(-1.31%) |
May 26, 2015 | 28.09 | 28.09 | 27.86 | 27.96 | 7,465 | +0.59(+2.16%) |
May 22, 2015 | 27.37 | 27.37 | 27.37 | 0 | +0.64(+2.39%) | |
May 21, 2015 | 26.64 | 26.73 | 26.61 | 26.73 | 10,649 | +0.20(+0.75%) |
May 20, 2015 | 26.36 | 26.58 | 26.36 | 26.53 | 5,278 | +0.28(+1.07%) |
May 19, 2015 | 26.31 | 26.36 | 26.25 | 26.25 | 5,377 | -0.13(-0.49%) |
May 18, 2015 | 26.32 | 26.42 | 26.32 | 26.38 | 6,722 | +0.44(+1.70%) |
May 15, 2015 | 25.93 | 25.94 | 25.87 | 25.94 | 3,193 | -0.34(-1.29%) |
May 14, 2015 | 26.14 | 26.28 | 26.14 | 26.28 | 6,968 | +0.09(+0.34%) |
May 13, 2015 | 26.20 | 26.33 | 26.15 | 26.19 | 4,255 | +0.42(+1.63%) |
May 12, 2015 | 25.67 | 25.81 | 25.67 | 25.77 | 8,982 | +0.11(+0.43%) |
May 11, 2015 | 25.56 | 25.75 | 25.56 | 25.66 | 9,274 | +0.51(+2.03%) |
May 08, 2015 | 25.09 | 25.17 | 25.07 | 25.15 | 8,183 | +0.23(+0.92%) |
May 07, 2015 | 24.82 | 24.93 | 24.82 | 24.92 | 3,824 | +0.10(+0.40%) |
May 06, 2015 | 24.86 | 24.93 | 24.76 | 24.82 | 10,864 | -0.16(-0.64%) |
May 05, 2015 | 25.01 | 25.01 | 24.87 | 24.98 | 6,626 | -0.27(-1.07%) |
May 04, 2015 | 25.38 | 25.38 | 25.07 | 25.25 | 20,538 | +0.05(+0.20%) |
May 01, 2015 | 25.00 | 25.20 | 24.96 | 25.20 | 3,664 | +0.64(+2.61%) |
Apr 30, 2015 | 24.69 | 24.69 | 24.50 | 24.56 | 44,206 | -0.01(-0.04%) |
Apr 29, 2015 | 24.52 | 24.57 | 24.41 | 24.57 | 15,782 | -0.12(-0.49%) |
Apr 28, 2015 | 24.64 | 24.71 | 24.64 | 24.69 | 34,373 | +0.30(+1.23%) |
Apr 27, 2015 | 24.37 | 24.44 | 24.37 | 24.39 | 36,591 | +0.36(+1.50%) |
Apr 24, 2015 | 23.96 | 24.04 | 23.96 | 24.03 | 52,541 | +0.01(+0.04%) |
Apr 23, 2015 | 23.91 | 24.02 | 23.86 | 24.02 | 1,723,540 | +0.17(+0.71%) |
Apr 22, 2015 | 23.81 | 23.96 | 23.81 | 23.85 | 660,865 | +0.02(+0.08%) |
Apr 21, 2015 | 23.83 | 23.83 | 23.75 | 23.83 | 624,205 | -0.12(-0.50%) |
Apr 20, 2015 | 24.25 | 24.25 | 23.95 | 23.95 | 5,294 | -0.22(-0.91%) |
Apr 17, 2015 | 24.03 | 24.17 | 24.03 | 24.17 | 22,602 | +0.52(+2.20%) |
Apr 16, 2015 | 23.50 | 23.70 | 23.50 | 23.65 | 10,826 | +0.47(+2.03%) |
Apr 15, 2015 | 22.90 | 23.20 | 22.90 | 23.18 | 7,004 | +0.30(+1.31%) |
Apr 14, 2015 | 22.73 | 22.88 | 22.67 | 22.88 | 19,648 | +0.02(+0.09%) |
Apr 13, 2015 | 22.27 | 22.86 | 22.24 | 22.86 | 44,228 | +0.68(+3.07%) |
Apr 10, 2015 | 22.13 | 22.18 | 21.98 | 22.18 | 15,328 | -0.14(-0.63%) |
Apr 09, 2015 | 22.30 | 22.32 | 22.19 | 22.32 | 16,903 | +0.16(+0.72%) |
Apr 08, 2015 | 22.13 | 22.24 | 22.12 | 22.16 | 11,906 | -0.07(-0.31%) |
Apr 07, 2015 | 22.06 | 22.28 | 22.06 | 22.23 | 11,099 | +0.79(+3.67%) |
Apr 06, 2015 | 21.41 | 21.56 | 21.41 | 21.44 | 16,814 | +0.24(+1.15%) |
Apr 02, 2015 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 21.01 | 21.20 | 21.01 | 21.20 | 13,775 | -0.54(-2.48%) |
Mar 31, 2015 | 21.50 | 21.77 | 21.50 | 21.74 | 35,337 | -0.12(-0.55%) |
Mar 30, 2015 | 21.76 | 21.91 | 21.76 | 21.86 | 33,758 | -0.19(-0.86%) |
Mar 27, 2015 | 22.05 | 22.07 | 21.96 | 22.05 | 6,672 | -0.59(-2.61%) |
Mar 26, 2015 | 21.61 | 22.64 | 21.61 | 22.64 | 9,733 | +0.05(+0.22%) |
Mar 25, 2015 | 22.60 | 22.74 | 22.45 | 22.59 | 11,216 | -0.01(-0.04%) |
Mar 24, 2015 | 22.70 | 22.70 | 22.59 | 22.60 | 14,629 | +0.19(+0.85%) |
Mar 23, 2015 | 22.45 | 22.45 | 22.31 | 22.41 | 10,688 | +0.20(+0.90%) |
Mar 20, 2015 | 22.07 | 22.21 | 21.96 | 22.21 | 20,437 | +0.38(+1.74%) |
Mar 19, 2015 | 21.76 | 21.88 | 21.76 | 21.83 | 22,815 | -0.18(-0.82%) |
Mar 18, 2015 | 21.60 | 22.01 | 21.60 | 22.01 | 21,975 | +0.21(+0.96%) |
Mar 17, 2015 | 21.51 | 21.80 | 21.51 | 21.80 | 62,408 | -0.20(-0.91%) |
Mar 16, 2015 | 21.93 | 22.09 | 21.93 | 22.00 | 18,267 | +0.07(+0.32%) |
Mar 13, 2015 | 21.94 | 21.94 | 21.82 | 21.93 | 21,144 | -0.32(-1.44%) |
Mar 12, 2015 | 22.03 | 22.25 | 22.03 | 22.25 | 9,453 | +0.22(+1.00%) |
Mar 11, 2015 | 21.98 | 22.03 | 21.89 | 22.03 | 14,954 | +0.02(+0.09%) |
Mar 10, 2015 | 21.86 | 22.01 | 21.86 | 22.01 | 20,977 | -0.16(-0.72%) |
Mar 09, 2015 | 22.23 | 22.23 | 22.10 | 22.17 | 10,369 | -0.00(-0.00%) |
Mar 06, 2015 | 22.39 | 22.39 | 22.17 | 22.17 | 20,703 | -0.17(-0.76%) |
Mar 05, 2015 | 22.28 | 22.51 | 22.22 | 22.34 | 34,608 | -0.01(-0.04%) |
Mar 04, 2015 | 22.40 | 22.38 | 22.35 | 11,645 | -0.03(-0.13%) | |
Mar 03, 2015 | 22.54 | 22.38 | 22.38 | 13,784 | -0.18(-0.80%) |