Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.21 | 28.21 | 28.21 | 28.21 | 342 | -0.23(-0.81%) |
May 27, 2015 | 28.44 | 28.44 | 28.44 | 28.44 | 2 | +0.57(+2.03%) |
May 26, 2015 | 28.35 | 28.35 | 27.85 | 27.87 | 12,374 | -0.92(-3.21%) |
May 22, 2015 | 28.95 | 28.79 | 28.79 | 28.79 | 3,725 | -0.36(-1.25%) |
May 21, 2015 | 29.15 | 29.16 | 29.15 | 29.16 | 5,249 | +0.11(+0.40%) |
May 20, 2015 | 29.04 | 29.06 | 28.98 | 29.04 | 5,043 | +0.02(+0.06%) |
May 19, 2015 | 29.02 | 29.06 | 28.95 | 29.03 | 4,580 | +0.09(+0.32%) |
May 18, 2015 | 28.62 | 29.08 | 28.62 | 28.94 | 2,845 | -0.37(-1.25%) |
May 15, 2015 | 29.23 | 29.29 | 29.23 | 29.30 | 1,521 | +0.05(+0.17%) |
May 14, 2015 | 29.17 | 29.25 | 29.02 | 29.25 | 2,393 | +0.41(+1.42%) |
May 13, 2015 | 28.54 | 28.84 | 28.54 | 28.84 | 421 | +0.46(+1.63%) |
May 12, 2015 | 28.33 | 28.39 | 28.31 | 28.38 | 1,696 | +0.03(+0.12%) |
May 11, 2015 | 28.39 | 28.44 | 28.34 | 28.34 | 1,905 | -0.36(-1.25%) |
May 08, 2015 | 28.39 | 28.73 | 28.39 | 28.70 | 6,006 | +0.72(+2.56%) |
May 07, 2015 | 28.14 | 28.14 | 27.99 | 27.99 | 320 | -0.10(-0.36%) |
May 06, 2015 | 27.90 | 28.09 | 27.90 | 28.09 | 1,328 | +0.35(+1.26%) |
May 05, 2015 | 28.07 | 28.07 | 27.74 | 27.74 | 3,362 | -0.58(-2.06%) |
May 04, 2015 | 27.80 | 28.36 | 27.80 | 28.32 | 2,464 | +0.17(+0.59%) |
May 01, 2015 | 28.09 | 28.15 | 28.09 | 28.15 | 1,143 | +0.13(+0.48%) |
Apr 30, 2015 | 28.00 | 28.05 | 27.90 | 28.02 | 1,453 | +0.10(+0.36%) |
Apr 29, 2015 | 28.38 | 28.38 | 27.62 | 27.92 | 21,875 | -0.32(-1.12%) |
Apr 28, 2015 | 28.04 | 28.35 | 28.00 | 28.24 | 30,351 | +0.09(+0.33%) |
Apr 27, 2015 | 28.10 | 28.57 | 28.10 | 28.15 | 56,478 | +0.33(+1.20%) |
Apr 24, 2015 | 28.13 | 28.13 | 27.81 | 27.81 | 1,088 | +0.04(+0.15%) |
Apr 23, 2015 | 27.69 | 27.89 | 27.59 | 27.77 | 26,153 | +0.09(+0.33%) |
Apr 22, 2015 | 27.60 | 27.68 | 27.55 | 27.68 | 2,385 | -0.04(-0.15%) |
Apr 21, 2015 | 27.70 | 27.96 | 27.70 | 27.72 | 3,538 | +0.25(+0.91%) |
Apr 20, 2015 | 28.02 | 28.02 | 27.47 | 27.47 | 68,491 | +0.03(+0.12%) |
Apr 17, 2015 | 27.55 | 27.65 | 27.44 | 27.44 | 11,518 | -0.62(-2.20%) |
Apr 16, 2015 | 27.99 | 28.10 | 27.86 | 28.05 | 20,244 | +0.21(+0.76%) |
Apr 15, 2015 | 27.96 | 28.05 | 27.72 | 27.84 | 32,753 | -0.08(-0.28%) |
Apr 14, 2015 | 27.75 | 28.02 | 27.72 | 27.92 | 4,257 | +0.27(+0.99%) |
Apr 13, 2015 | 27.78 | 27.80 | 27.65 | 27.65 | 5,802 | -0.12(-0.42%) |
Apr 10, 2015 | 27.86 | 27.86 | 27.76 | 27.76 | 967 | -0.12(-0.42%) |
Apr 09, 2015 | 27.82 | 27.88 | 27.82 | 27.88 | 605 | -0.05(-0.18%) |
Apr 08, 2015 | 27.94 | 27.94 | 27.93 | 27.93 | 325 | +0.07(+0.24%) |
Apr 07, 2015 | 27.86 | 28.00 | 27.86 | 27.86 | 1,449 | -0.02(-0.09%) |
Apr 06, 2015 | 27.66 | 28.04 | 27.63 | 27.89 | 19,633 | +0.23(+0.84%) |
Apr 02, 2015 | 27.44 | 27.66 | 27.66 | 27.66 | 4,566 | +0.36(+1.32%) |
Apr 01, 2015 | 27.23 | 27.37 | 27.20 | 27.30 | 9,372 | +0.35(+1.30%) |
Mar 31, 2015 | 27.11 | 27.11 | 26.95 | 26.95 | 2,867 | -0.47(-1.70%) |
Mar 30, 2015 | 27.27 | 27.45 | 27.24 | 27.41 | 12,183 | +0.09(+0.31%) |
Mar 27, 2015 | 27.27 | 27.33 | 27.21 | 27.33 | 3,416 | +0.10(+0.36%) |
Mar 26, 2015 | 27.17 | 27.23 | 27.05 | 27.23 | 2,298 | -0.27(-0.97%) |
Mar 25, 2015 | 27.71 | 27.82 | 27.49 | 27.50 | 30,313 | -0.10(-0.36%) |
Mar 24, 2015 | 27.72 | 27.72 | 27.60 | 27.60 | 14,478 | +0.02(+0.06%) |
Mar 23, 2015 | 27.77 | 27.77 | 27.44 | 27.58 | 55,380 | +0.22(+0.79%) |
Mar 20, 2015 | 27.24 | 27.57 | 27.24 | 27.36 | 10,335 | +0.65(+2.43%) |
Mar 19, 2015 | 26.82 | 26.82 | 26.61 | 26.71 | 16,070 | -0.42(-1.53%) |
Mar 18, 2015 | 26.63 | 27.23 | 26.49 | 27.13 | 5,925 | +0.35(+1.31%) |
Mar 17, 2015 | 26.70 | 26.78 | 26.62 | 26.78 | 6,732 | -0.11(-0.40%) |
Mar 16, 2015 | 26.79 | 27.03 | 26.79 | 26.89 | 16,193 | +0.47(+1.80%) |
Mar 13, 2015 | 26.46 | 26.46 | 26.32 | 26.41 | 18,011 | -0.20(-0.75%) |
Mar 12, 2015 | 26.67 | 26.67 | 26.47 | 26.61 | 5,293 | +0.16(+0.59%) |
Mar 11, 2015 | 26.36 | 26.47 | 26.36 | 26.46 | 6,669 | +0.29(+1.12%) |
Mar 10, 2015 | 26.42 | 26.42 | 26.16 | 26.16 | 4,348 | -0.63(-2.36%) |
Mar 09, 2015 | 26.78 | 26.87 | 26.73 | 26.80 | 12,648 | +0.14(+0.53%) |
Mar 06, 2015 | 27.05 | 27.05 | 26.66 | 26.66 | 3,118 | -0.50(-1.84%) |
Mar 05, 2015 | 27.06 | 27.26 | 27.06 | 27.15 | 34,759 | +0.18(+0.66%) |
Mar 04, 2015 | 26.81 | 27.14 | 26.81 | 26.98 | 9,365 | -0.18(-0.66%) |
Mar 03, 2015 | 27.33 | 27.35 | 27.13 | 27.15 | 20,859 | -0.40(-1.45%) |