Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.50 | 28.50 | 28.25 | 28.32 | 49,008 | -0.25(-0.89%) |
May 28, 2015 | 28.51 | 28.58 | 28.42 | 28.58 | 48,030 | -0.02(-0.06%) |
May 27, 2015 | 28.36 | 28.62 | 28.31 | 28.59 | 103,822 | +0.30(+1.06%) |
May 26, 2015 | 28.36 | 28.36 | 28.15 | 28.29 | 58,701 | -0.15(-0.53%) |
May 22, 2015 | 28.48 | 28.44 | 28.44 | 28.44 | 72,218 | -0.07(-0.25%) |
May 21, 2015 | 28.53 | 28.61 | 28.42 | 28.51 | 82,275 | -0.06(-0.19%) |
May 20, 2015 | 28.83 | 28.83 | 28.48 | 28.57 | 116,935 | -0.27(-0.93%) |
May 19, 2015 | 28.56 | 28.85 | 28.56 | 28.84 | 165,685 | +0.36(+1.28%) |
May 18, 2015 | 28.13 | 28.52 | 28.13 | 28.47 | 78,490 | +0.34(+1.21%) |
May 15, 2015 | 28.50 | 28.55 | 28.01 | 28.13 | 62,357 | -0.38(-1.33%) |
May 14, 2015 | 28.51 | 28.55 | 28.38 | 28.51 | 59,516 | +0.12(+0.42%) |
May 13, 2015 | 28.23 | 28.44 | 28.13 | 28.39 | 64,714 | +0.14(+0.50%) |
May 12, 2015 | 28.06 | 28.32 | 27.84 | 28.25 | 117,267 | +0.10(+0.37%) |
May 11, 2015 | 28.01 | 28.24 | 27.86 | 28.15 | 78,133 | +0.09(+0.31%) |
May 08, 2015 | 27.88 | 28.09 | 27.73 | 28.06 | 296,071 | +0.32(+1.17%) |
May 07, 2015 | 27.80 | 27.87 | 27.62 | 27.74 | 232,404 | -0.11(-0.40%) |
May 06, 2015 | 27.94 | 27.98 | 27.63 | 27.85 | 59,777 | -0.02(-0.06%) |
May 05, 2015 | 27.94 | 28.15 | 27.84 | 27.86 | 87,131 | -0.13(-0.45%) |
May 04, 2015 | 27.63 | 28.01 | 27.63 | 27.99 | 181,050 | +0.40(+1.46%) |
May 01, 2015 | 27.72 | 27.84 | 27.49 | 27.59 | 49,232 | -0.04(-0.14%) |
Apr 30, 2015 | 27.67 | 27.86 | 27.52 | 27.63 | 190,643 | -0.12(-0.43%) |
Apr 29, 2015 | 27.45 | 27.89 | 27.45 | 27.75 | 134,506 | +0.21(+0.75%) |
Apr 28, 2015 | 27.23 | 27.57 | 27.18 | 27.54 | 91,217 | +0.29(+1.08%) |
Apr 27, 2015 | 27.41 | 27.57 | 27.21 | 27.25 | 69,758 | -0.13(-0.49%) |
Apr 24, 2015 | 27.58 | 27.58 | 27.30 | 27.38 | 81,270 | -0.17(-0.60%) |
Apr 23, 2015 | 27.52 | 27.65 | 27.44 | 27.55 | 69,695 | -0.12(-0.43%) |
Apr 22, 2015 | 27.52 | 27.72 | 27.37 | 27.67 | 80,734 | +0.17(+0.63%) |
Apr 21, 2015 | 27.63 | 27.73 | 27.48 | 27.49 | 298,802 | -0.05(-0.17%) |
Apr 20, 2015 | 27.51 | 27.67 | 27.43 | 27.54 | 61,348 | +0.15(+0.55%) |
Apr 17, 2015 | 27.63 | 27.68 | 27.30 | 27.39 | 155,443 | -0.37(-1.34%) |
Apr 16, 2015 | 27.82 | 27.87 | 27.49 | 27.76 | 90,166 | -0.08(-0.28%) |
Apr 15, 2015 | 27.63 | 27.97 | 27.63 | 27.84 | 98,083 | +0.16(+0.57%) |
Apr 14, 2015 | 27.84 | 27.84 | 27.57 | 27.68 | 93,424 | -0.21(-0.77%) |
Apr 13, 2015 | 27.60 | 27.92 | 27.60 | 27.90 | 47,443 | +0.25(+0.92%) |
Apr 10, 2015 | 27.71 | 27.71 | 27.52 | 27.64 | 72,229 | -0.03(-0.11%) |
Apr 09, 2015 | 27.54 | 27.69 | 27.42 | 27.67 | 55,086 | +0.08(+0.29%) |
Apr 08, 2015 | 27.61 | 27.77 | 27.52 | 27.59 | 58,498 | -0.02(-0.09%) |
Apr 07, 2015 | 27.57 | 27.77 | 27.50 | 27.62 | 57,576 | +0.08(+0.29%) |
Apr 06, 2015 | 27.44 | 27.67 | 27.09 | 27.54 | 73,898 | -0.17(-0.60%) |
Apr 02, 2015 | 27.51 | 27.71 | 27.71 | 27.71 | 74,743 | +0.18(+0.66%) |
Apr 01, 2015 | 27.49 | 27.56 | 27.33 | 27.52 | 230,535 | -0.10(-0.34%) |
Mar 31, 2015 | 27.55 | 27.67 | 27.51 | 27.62 | 90,041 | -0.08(-0.29%) |
Mar 30, 2015 | 27.37 | 27.83 | 27.37 | 27.70 | 117,196 | +0.48(+1.75%) |
Mar 27, 2015 | 27.28 | 27.30 | 27.07 | 27.22 | 97,924 | -0.10(-0.35%) |
Mar 26, 2015 | 27.09 | 27.40 | 26.98 | 27.32 | 205,993 | +0.06(+0.20%) |
Mar 25, 2015 | 27.76 | 27.76 | 27.24 | 27.26 | 131,865 | -0.48(-1.71%) |
Mar 24, 2015 | 27.94 | 27.94 | 27.74 | 27.74 | 3,001,188 | -0.23(-0.82%) |
Mar 23, 2015 | 28.20 | 28.28 | 27.94 | 27.97 | 79,615 | -0.19(-0.67%) |
Mar 20, 2015 | 27.94 | 28.19 | 27.84 | 28.16 | 60,141 | +0.35(+1.25%) |
Mar 19, 2015 | 28.00 | 28.17 | 27.60 | 27.81 | 81,021 | -0.24(-0.84%) |
Mar 18, 2015 | 28.08 | 28.28 | 27.84 | 28.05 | 94,260 | -0.10(-0.36%) |
Mar 17, 2015 | 27.94 | 28.22 | 27.82 | 28.15 | 567,348 | +0.08(+0.28%) |
Mar 16, 2015 | 28.04 | 28.11 | 27.91 | 28.07 | 51,706 | +0.13(+0.48%) |
Mar 13, 2015 | 28.05 | 28.07 | 27.68 | 27.94 | 99,655 | -0.19(-0.67%) |
Mar 12, 2015 | 27.63 | 28.14 | 27.63 | 28.12 | 152,685 | +0.70(+2.53%) |
Mar 11, 2015 | 27.37 | 27.44 | 27.26 | 27.43 | 108,527 | +0.17(+0.64%) |
Mar 10, 2015 | 27.70 | 27.70 | 27.25 | 27.26 | 174,092 | -0.62(-2.21%) |
Mar 09, 2015 | 27.88 | 27.91 | 27.67 | 27.87 | 77,302 | +0.17(+0.60%) |
Mar 06, 2015 | 27.52 | 28.09 | 27.52 | 27.71 | 78,208 | +0.24(+0.86%) |
Mar 05, 2015 | 27.40 | 27.48 | 27.15 | 27.47 | 450,598 | +0.13(+0.46%) |
Mar 04, 2015 | 27.38 | 27.50 | 27.23 | 27.34 | 28,366 | -0.16(-0.57%) |
Mar 03, 2015 | 27.56 | 27.56 | 27.41 | 27.50 | 50,266 | -0.07(-0.26%) |