Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.32 | 27.09 | 26.32 | 26.69 | 744,492 | +0.42(+1.59%) |
May 28, 2015 | 26.01 | 26.48 | 25.72 | 26.27 | 921,977 | +0.00(+0.00%) |
May 27, 2015 | 25.24 | 26.50 | 25.10 | 26.27 | 748,847 | +0.73(+2.85%) |
May 26, 2015 | 25.87 | 26.43 | 25.32 | 25.55 | 668,643 | -0.80(-3.05%) |
May 22, 2015 | 26.11 | 26.35 | 26.35 | 26.35 | 675,992 | +0.02(+0.07%) |
May 21, 2015 | 25.69 | 26.58 | 25.67 | 26.33 | 739,151 | +0.69(+2.68%) |
May 20, 2015 | 25.26 | 25.71 | 24.77 | 25.64 | 681,409 | +0.47(+1.89%) |
May 19, 2015 | 24.93 | 25.53 | 24.57 | 25.17 | 856,926 | -0.39(-1.52%) |
May 18, 2015 | 24.95 | 25.63 | 24.46 | 25.55 | 921,519 | +0.49(+1.97%) |
May 15, 2015 | 24.93 | 25.33 | 24.39 | 25.06 | 494,384 | -0.10(-0.39%) |
May 14, 2015 | 25.66 | 25.89 | 25.07 | 25.16 | 508,867 | -0.36(-1.40%) |
May 13, 2015 | 26.06 | 26.30 | 25.18 | 25.52 | 574,284 | -0.47(-1.83%) |
May 12, 2015 | 25.22 | 26.18 | 25.19 | 25.99 | 737,828 | +0.71(+2.80%) |
May 11, 2015 | 25.61 | 25.76 | 25.07 | 25.28 | 717,570 | -0.19(-0.76%) |
May 08, 2015 | 25.50 | 25.72 | 24.50 | 25.48 | 801,828 | +0.63(+2.54%) |
May 07, 2015 | 25.38 | 25.38 | 24.34 | 24.85 | 1,381,977 | -1.00(-3.86%) |
May 06, 2015 | 26.51 | 26.79 | 25.63 | 25.85 | 901,670 | -0.07(-0.26%) |
May 05, 2015 | 27.12 | 27.49 | 25.79 | 25.91 | 1,095,608 | -0.57(-2.16%) |
May 04, 2015 | 26.66 | 27.13 | 25.97 | 26.49 | 1,016,014 | -0.16(-0.62%) |
May 01, 2015 | 26.17 | 27.05 | 25.82 | 26.65 | 1,212,193 | -0.21(-0.79%) |
Apr 30, 2015 | 28.20 | 28.23 | 26.81 | 26.86 | 1,925,725 | -1.23(-4.38%) |
Apr 29, 2015 | 26.51 | 28.15 | 26.29 | 28.09 | 1,601,503 | +1.55(+5.84%) |
Apr 28, 2015 | 26.33 | 26.69 | 25.90 | 26.54 | 633,432 | +0.36(+1.37%) |
Apr 27, 2015 | 26.72 | 26.83 | 25.98 | 26.18 | 634,328 | -0.38(-1.42%) |
Apr 24, 2015 | 26.87 | 26.89 | 26.23 | 26.56 | 1,081,282 | -0.39(-1.44%) |
Apr 23, 2015 | 26.39 | 27.13 | 26.23 | 26.95 | 1,185,463 | +0.82(+3.15%) |
Apr 22, 2015 | 25.90 | 26.46 | 25.64 | 26.13 | 1,073,928 | +0.51(+2.01%) |
Apr 21, 2015 | 26.47 | 26.88 | 25.55 | 25.61 | 946,690 | -0.79(-3.01%) |
Apr 20, 2015 | 25.94 | 26.97 | 25.94 | 26.41 | 779,580 | +0.12(+0.44%) |
Apr 17, 2015 | 26.27 | 26.63 | 25.58 | 26.29 | 1,690,229 | -0.11(-0.40%) |
Apr 16, 2015 | 26.75 | 27.18 | 25.99 | 26.40 | 5,667,889 | -2.04(-7.19%) |
Apr 15, 2015 | 28.49 | 28.97 | 28.01 | 28.44 | 1,701,392 | +0.10(+0.34%) |
Apr 14, 2015 | 27.05 | 28.76 | 26.78 | 28.35 | 1,516,800 | +1.70(+6.36%) |
Apr 13, 2015 | 26.65 | 27.13 | 26.11 | 26.65 | 1,200,413 | +0.24(+0.92%) |
Apr 10, 2015 | 26.08 | 26.50 | 25.86 | 26.41 | 897,716 | +0.77(+2.99%) |
Apr 09, 2015 | 24.65 | 25.65 | 24.44 | 25.64 | 1,074,196 | +1.11(+4.54%) |
Apr 08, 2015 | 25.58 | 25.97 | 24.47 | 24.53 | 1,352,969 | -1.38(-5.31%) |
Apr 07, 2015 | 24.71 | 25.94 | 24.43 | 25.90 | 1,778,261 | +1.15(+4.66%) |
Apr 06, 2015 | 23.09 | 25.06 | 22.86 | 24.75 | 2,122,567 | +2.34(+10.42%) |
Apr 02, 2015 | 21.43 | 22.42 | 22.42 | 22.42 | 801,367 | +0.73(+3.35%) |
Apr 01, 2015 | 21.67 | 22.19 | 21.33 | 21.69 | 1,194,168 | +0.45(+2.10%) |
Mar 31, 2015 | 20.98 | 21.37 | 20.80 | 21.24 | 954,055 | +0.18(+0.87%) |
Mar 30, 2015 | 20.64 | 21.21 | 20.33 | 21.06 | 917,511 | +0.61(+2.99%) |
Mar 27, 2015 | 20.55 | 20.74 | 20.01 | 20.45 | 731,852 | -0.31(-1.49%) |
Mar 26, 2015 | 21.08 | 21.31 | 20.46 | 20.76 | 785,518 | +0.44(+2.15%) |
Mar 25, 2015 | 19.66 | 20.59 | 19.66 | 20.32 | 1,107,941 | +0.80(+4.12%) |
Mar 24, 2015 | 19.13 | 19.64 | 18.85 | 19.52 | 1,254,765 | +0.56(+2.96%) |
Mar 23, 2015 | 19.57 | 20.00 | 18.94 | 18.96 | 847,645 | -0.59(-3.02%) |
Mar 20, 2015 | 20.03 | 20.34 | 19.48 | 19.55 | 1,509,399 | +0.01(+0.05%) |
Mar 19, 2015 | 19.69 | 19.83 | 19.14 | 19.54 | 864,353 | -0.61(-3.03%) |
Mar 18, 2015 | 19.35 | 20.30 | 19.01 | 20.15 | 1,154,695 | +0.56(+2.87%) |
Mar 17, 2015 | 19.56 | 19.86 | 19.38 | 19.59 | 888,603 | -0.19(-0.98%) |
Mar 16, 2015 | 19.88 | 20.17 | 18.95 | 19.78 | 1,451,553 | -0.46(-2.25%) |
Mar 13, 2015 | 20.11 | 20.27 | 19.48 | 20.23 | 447,856 | +0.04(+0.19%) |
Mar 12, 2015 | 20.31 | 20.48 | 20.04 | 20.20 | 522,407 | +0.06(+0.29%) |
Mar 11, 2015 | 19.91 | 20.21 | 19.29 | 20.14 | 487,786 | +0.26(+1.32%) |
Mar 10, 2015 | 20.02 | 20.35 | 19.74 | 19.88 | 517,411 | -0.39(-1.91%) |
Mar 09, 2015 | 20.62 | 21.05 | 20.16 | 20.26 | 715,449 | -0.31(-1.51%) |
Mar 06, 2015 | 21.67 | 21.99 | 20.54 | 20.57 | 796,288 | -1.35(-6.14%) |
Mar 05, 2015 | 21.66 | 22.18 | 21.28 | 21.92 | 751,941 | -0.31(-1.39%) |
Mar 04, 2015 | 21.83 | 22.40 | 21.75 | 22.23 | 826,117 | +0.48(+2.23%) |
Mar 03, 2015 | 21.75 | 22.53 | 20.96 | 21.75 | 1,665,095 | +1.02(+4.91%) |