Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.79 | 26.79 | 26.59 | 26.59 | 5,724 | -0.23(-0.87%) |
May 28, 2015 | 27.51 | 27.51 | 26.83 | 26.83 | 8,159 | -0.97(-3.49%) |
May 27, 2015 | 27.43 | 27.79 | 27.43 | 27.79 | 7,110 | -0.11(-0.40%) |
May 26, 2015 | 27.91 | 27.91 | 27.91 | 27.91 | 716 | +0.22(+0.81%) |
May 22, 2015 | 27.50 | 27.68 | 27.68 | 27.68 | 5,823 | +0.62(+2.28%) |
May 21, 2015 | 26.83 | 27.06 | 26.83 | 27.06 | 658 | -0.10(-0.37%) |
May 20, 2015 | 27.38 | 27.38 | 27.01 | 27.16 | 3,617 | -0.72(-2.59%) |
May 19, 2015 | 27.59 | 27.89 | 27.59 | 27.89 | 2,358 | +0.54(+1.97%) |
May 18, 2015 | 27.47 | 27.47 | 27.35 | 27.35 | 1,278 | -0.16(-0.58%) |
May 15, 2015 | 27.40 | 27.51 | 27.30 | 27.51 | 1,682 | +0.43(+1.60%) |
May 14, 2015 | 27.06 | 27.08 | 27.06 | 27.08 | 2,645 | -0.03(-0.12%) |
May 13, 2015 | 27.40 | 27.40 | 27.10 | 27.11 | 16,174 | -0.37(-1.33%) |
May 12, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 454 | -0.17(-0.63%) |
May 11, 2015 | 27.65 | 27.65 | 27.65 | 27.65 | 653 | -0.04(-0.13%) |
May 08, 2015 | 27.58 | 27.85 | 27.58 | 27.68 | 3,133 | +0.75(+2.77%) |
May 07, 2015 | 27.08 | 27.08 | 26.77 | 26.94 | 3,153 | -0.31(-1.15%) |
May 06, 2015 | 27.41 | 27.41 | 27.25 | 27.25 | 9,200 | -0.78(-2.79%) |
May 05, 2015 | 28.47 | 28.47 | 28.03 | 28.03 | 3,267 | -0.77(-2.68%) |
May 04, 2015 | 28.75 | 28.80 | 28.75 | 28.80 | 1,832 | -0.04(-0.13%) |
May 01, 2015 | 28.84 | 28.84 | 28.84 | 28.84 | 651 | +0.26(+0.92%) |
Apr 30, 2015 | 28.58 | 28.58 | 28.58 | 28.58 | 447 | -0.24(-0.83%) |
Apr 29, 2015 | 28.84 | 28.84 | 28.58 | 28.81 | 5,252 | -0.23(-0.78%) |
Apr 28, 2015 | 29.19 | 29.19 | 29.04 | 29.04 | 3,200 | -0.35(-1.21%) |
Apr 27, 2015 | 28.74 | 29.48 | 28.74 | 29.39 | 18,385 | +0.65(+2.27%) |
Apr 24, 2015 | 28.99 | 28.99 | 28.74 | 28.74 | 2,524 | -0.39(-1.33%) |
Apr 23, 2015 | 28.57 | 29.13 | 28.57 | 29.13 | 5,892 | +0.55(+1.94%) |
Apr 22, 2015 | 28.40 | 28.58 | 28.40 | 28.58 | 765 | +0.33(+1.19%) |
Apr 21, 2015 | 28.06 | 28.24 | 28.06 | 28.24 | 3,879 | +0.33(+1.18%) |
Apr 20, 2015 | 27.48 | 27.91 | 27.48 | 27.91 | 3,547 | +0.23(+0.83%) |
Apr 17, 2015 | 27.75 | 27.75 | 26.54 | 27.68 | 5,538 | -1.13(-3.94%) |
Apr 16, 2015 | 28.49 | 28.82 | 28.45 | 28.82 | 4,629 | +0.68(+2.41%) |
Apr 15, 2015 | 28.33 | 28.33 | 28.05 | 28.14 | 5,189 | -0.23(-0.82%) |
Apr 14, 2015 | 28.41 | 28.47 | 28.17 | 28.37 | 14,385 | -0.21(-0.72%) |
Apr 13, 2015 | 28.75 | 29.02 | 28.58 | 28.58 | 5,496 | +0.00(+0.00%) |
Apr 10, 2015 | 28.42 | 28.72 | 28.42 | 28.58 | 3,366 | +0.33(+1.17%) |
Apr 09, 2015 | 28.17 | 28.26 | 28.17 | 28.25 | 2,226 | +0.52(+1.88%) |
Apr 08, 2015 | 27.77 | 27.79 | 27.49 | 27.72 | 111,715 | +1.79(+6.90%) |
Apr 07, 2015 | 26.12 | 26.17 | 25.93 | 25.93 | 4,949 | +0.05(+0.20%) |
Apr 06, 2015 | 25.63 | 26.06 | 25.63 | 25.88 | 6,721 | +0.44(+1.75%) |
Apr 02, 2015 | 25.44 | 25.44 | 25.44 | 25.44 | 1,119 | +0.26(+1.03%) |
Apr 01, 2015 | 25.13 | 25.18 | 25.13 | 25.18 | 2,759 | +0.38(+1.51%) |
Mar 31, 2015 | 24.77 | 24.80 | 24.77 | 24.80 | 4,777 | +0.03(+0.11%) |
Mar 30, 2015 | 24.48 | 24.78 | 24.48 | 24.78 | 4,365 | +1.04(+4.38%) |
Mar 27, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 1,760 | +0.24(+1.04%) |
Mar 26, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 271 | +0.05(+0.20%) |
Mar 25, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 559 | -0.29(-1.22%) |
Mar 24, 2015 | 23.76 | 23.76 | 23.74 | 23.74 | 6,645 | +0.11(+0.47%) |
Mar 23, 2015 | 23.62 | 23.66 | 23.62 | 23.62 | 4,604 | -0.14(-0.57%) |
Mar 20, 2015 | 23.74 | 23.79 | 23.70 | 23.76 | 4,249 | -0.01(-0.04%) |
Mar 19, 2015 | 23.67 | 23.78 | 23.66 | 23.77 | 3,527 | -0.02(-0.09%) |
Mar 18, 2015 | 23.49 | 23.79 | 23.49 | 23.79 | 3,828 | +0.46(+1.97%) |
Mar 16, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 80 | +0.26(+1.14%) |
Mar 12, 2015 | 23.23 | 23.07 | 23.07 | 23.07 | 109 | +0.04(+0.17%) |
Mar 11, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 896 | -0.26(-1.13%) |
Mar 10, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 562 | -0.25(-1.04%) |
Mar 09, 2015 | 23.54 | 23.54 | 23.54 | 23.54 | 224 | -0.04(-0.17%) |
Mar 05, 2015 | 23.59 | 23.58 | 23.58 | 23.58 | 2 | -0.01(-0.06%) |
Mar 04, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 1,342 | -0.12(-0.49%) |