Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.38 | 27.38 | 27.09 | 27.23 | 131,708 | -0.16(-0.58%) |
May 28, 2015 | 27.38 | 27.38 | 27.25 | 27.38 | 98,644 | -0.03(-0.10%) |
May 27, 2015 | 27.21 | 27.42 | 27.14 | 27.41 | 175,509 | +0.25(+0.91%) |
May 26, 2015 | 27.36 | 27.36 | 27.07 | 27.16 | 155,651 | -0.32(-1.16%) |
May 22, 2015 | 27.57 | 27.48 | 27.48 | 27.48 | 92,117 | -0.12(-0.45%) |
May 21, 2015 | 27.57 | 27.67 | 27.46 | 27.61 | 130,489 | +0.02(+0.06%) |
May 20, 2015 | 27.65 | 27.65 | 27.50 | 27.59 | 108,640 | +0.03(+0.12%) |
May 19, 2015 | 27.63 | 27.64 | 27.48 | 27.55 | 165,866 | -0.10(-0.35%) |
May 18, 2015 | 27.41 | 27.66 | 27.38 | 27.65 | 166,212 | +0.23(+0.85%) |
May 15, 2015 | 27.41 | 27.43 | 27.30 | 27.42 | 143,301 | -0.01(-0.02%) |
May 14, 2015 | 27.33 | 27.43 | 27.23 | 27.43 | 145,618 | +0.25(+0.93%) |
May 13, 2015 | 27.25 | 27.27 | 27.09 | 27.17 | 116,830 | -0.02(-0.06%) |
May 12, 2015 | 27.17 | 27.22 | 26.92 | 27.19 | 147,020 | -0.06(-0.23%) |
May 11, 2015 | 27.27 | 27.40 | 27.21 | 27.25 | 121,011 | -0.02(-0.06%) |
May 08, 2015 | 27.32 | 27.34 | 27.22 | 27.27 | 112,779 | +0.25(+0.92%) |
May 07, 2015 | 26.94 | 27.09 | 26.86 | 27.02 | 113,048 | +0.11(+0.39%) |
May 06, 2015 | 27.00 | 27.00 | 26.78 | 26.92 | 146,800 | -0.04(-0.13%) |
May 05, 2015 | 27.25 | 27.33 | 26.89 | 26.95 | 178,516 | -0.33(-1.20%) |
May 04, 2015 | 27.22 | 27.36 | 27.13 | 27.28 | 153,467 | +0.11(+0.39%) |
May 01, 2015 | 27.03 | 27.17 | 27.00 | 27.17 | 136,725 | +0.22(+0.83%) |
Apr 30, 2015 | 27.21 | 27.25 | 26.88 | 26.95 | 110,033 | -0.38(-1.40%) |
Apr 29, 2015 | 27.44 | 27.46 | 27.27 | 27.33 | 175,524 | -0.23(-0.83%) |
Apr 28, 2015 | 27.40 | 27.56 | 27.29 | 27.56 | 198,082 | +0.20(+0.73%) |
Apr 27, 2015 | 27.74 | 27.78 | 27.35 | 27.36 | 216,951 | -0.25(-0.92%) |
Apr 24, 2015 | 27.74 | 27.74 | 27.59 | 27.61 | 131,582 | -0.10(-0.35%) |
Apr 23, 2015 | 27.58 | 27.76 | 27.53 | 27.71 | 112,090 | +0.13(+0.48%) |
Apr 22, 2015 | 27.53 | 27.59 | 27.34 | 27.58 | 179,163 | +0.08(+0.29%) |
Apr 21, 2015 | 27.69 | 27.69 | 27.49 | 27.50 | 174,336 | -0.07(-0.25%) |
Apr 20, 2015 | 27.51 | 27.61 | 27.45 | 27.57 | 125,864 | +0.24(+0.87%) |
Apr 17, 2015 | 27.57 | 27.57 | 27.25 | 27.33 | 158,099 | -0.38(-1.37%) |
Apr 16, 2015 | 27.76 | 27.78 | 27.67 | 27.71 | 143,000 | -0.06(-0.22%) |
Apr 15, 2015 | 27.70 | 27.84 | 27.66 | 27.77 | 206,242 | +0.20(+0.74%) |
Apr 14, 2015 | 27.60 | 27.61 | 27.40 | 27.57 | 144,821 | +0.04(+0.13%) |
Apr 13, 2015 | 27.62 | 27.68 | 27.53 | 27.53 | 125,395 | -0.06(-0.22%) |
Apr 10, 2015 | 27.59 | 27.63 | 27.54 | 27.60 | 121,908 | +0.06(+0.22%) |
Apr 09, 2015 | 27.59 | 27.60 | 27.32 | 27.53 | 123,093 | -0.03(-0.12%) |
Apr 08, 2015 | 27.48 | 27.61 | 27.39 | 27.57 | 130,641 | +0.11(+0.41%) |
Apr 07, 2015 | 27.60 | 27.63 | 27.45 | 27.45 | 195,495 | -0.15(-0.56%) |
Apr 06, 2015 | 27.33 | 27.65 | 27.33 | 27.61 | 203,063 | +0.15(+0.56%) |
Apr 02, 2015 | 27.36 | 27.46 | 27.46 | 27.46 | 195,891 | +0.18(+0.65%) |
Apr 01, 2015 | 27.39 | 27.42 | 27.17 | 27.28 | 137,691 | -0.14(-0.52%) |
Mar 31, 2015 | 27.31 | 27.45 | 27.31 | 27.42 | 159,612 | -0.07(-0.26%) |
Mar 30, 2015 | 27.30 | 27.52 | 27.30 | 27.49 | 116,123 | +0.26(+0.94%) |
Mar 27, 2015 | 27.08 | 27.23 | 27.00 | 27.23 | 155,993 | +0.19(+0.69%) |
Mar 26, 2015 | 27.08 | 27.14 | 26.94 | 27.05 | 146,291 | -0.09(-0.33%) |
Mar 25, 2015 | 27.67 | 27.67 | 27.11 | 27.14 | 145,096 | -0.47(-1.70%) |
Mar 24, 2015 | 27.69 | 27.70 | 27.58 | 27.61 | 168,762 | -0.11(-0.38%) |
Mar 23, 2015 | 27.74 | 27.79 | 27.63 | 27.71 | 163,657 | +0.01(+0.03%) |
Mar 20, 2015 | 27.55 | 27.71 | 27.52 | 27.70 | 168,354 | +0.27(+1.00%) |
Mar 19, 2015 | 27.41 | 27.46 | 27.34 | 27.43 | 133,578 | +0.00(+0.00%) |
Mar 18, 2015 | 27.16 | 27.51 | 27.08 | 27.43 | 149,242 | +0.26(+0.94%) |
Mar 17, 2015 | 27.08 | 27.20 | 27.01 | 27.17 | 192,823 | +0.05(+0.20%) |
Mar 16, 2015 | 26.97 | 27.14 | 26.97 | 27.12 | 185,420 | +0.18(+0.66%) |
Mar 13, 2015 | 27.03 | 27.03 | 26.68 | 26.94 | 146,095 | -0.12(-0.43%) |
Mar 12, 2015 | 26.83 | 27.06 | 26.80 | 27.06 | 134,662 | +0.44(+1.66%) |
Mar 11, 2015 | 26.57 | 26.67 | 26.46 | 26.62 | 108,756 | +0.10(+0.37%) |
Mar 10, 2015 | 26.66 | 26.66 | 26.48 | 26.52 | 102,313 | -0.33(-1.22%) |
Mar 09, 2015 | 26.81 | 26.90 | 26.77 | 26.85 | 55,702 | +0.11(+0.43%) |
Mar 06, 2015 | 26.98 | 27.03 | 26.69 | 26.73 | 59,882 | -0.36(-1.34%) |
Mar 05, 2015 | 27.12 | 27.13 | 26.96 | 27.09 | 45,724 | +0.02(+0.07%) |
Mar 04, 2015 | 27.10 | 27.23 | 26.96 | 27.08 | 36,466 | -0.15(-0.55%) |
Mar 03, 2015 | 27.31 | 27.31 | 27.15 | 27.23 | 27,197 | -0.08(-0.31%) |