Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.66 | 26.83 | 26.22 | 26.33 | 237,237 | -0.37(-1.39%) |
May 28, 2015 | 26.72 | 26.78 | 26.35 | 26.70 | 145,725 | -0.10(-0.37%) |
May 27, 2015 | 26.45 | 27.04 | 26.28 | 26.80 | 174,540 | +0.33(+1.25%) |
May 26, 2015 | 27.30 | 27.30 | 26.43 | 26.47 | 296,503 | -1.00(-3.64%) |
May 22, 2015 | 27.56 | 27.47 | 27.47 | 27.47 | 124,100 | -0.22(-0.79%) |
May 21, 2015 | 27.98 | 28.21 | 27.64 | 27.69 | 100,509 | -0.29(-1.04%) |
May 20, 2015 | 28.50 | 28.59 | 27.69 | 27.98 | 203,222 | -0.53(-1.86%) |
May 19, 2015 | 28.81 | 28.81 | 28.31 | 28.51 | 171,870 | -0.17(-0.59%) |
May 18, 2015 | 27.94 | 28.73 | 27.68 | 28.68 | 294,528 | +0.50(+1.77%) |
May 15, 2015 | 28.09 | 28.27 | 27.77 | 28.18 | 174,355 | -0.05(-0.18%) |
May 14, 2015 | 27.82 | 28.29 | 27.56 | 28.23 | 185,522 | +0.53(+1.91%) |
May 13, 2015 | 27.51 | 27.86 | 27.40 | 27.70 | 165,219 | +0.33(+1.21%) |
May 12, 2015 | 27.32 | 27.54 | 26.86 | 27.37 | 153,949 | -0.14(-0.51%) |
May 11, 2015 | 27.00 | 27.69 | 27.00 | 27.51 | 226,301 | +0.44(+1.63%) |
May 08, 2015 | 27.03 | 27.15 | 26.69 | 27.07 | 208,436 | +0.35(+1.31%) |
May 07, 2015 | 26.58 | 26.92 | 26.36 | 26.72 | 136,766 | +0.14(+0.53%) |
May 06, 2015 | 26.18 | 26.66 | 25.95 | 26.58 | 275,408 | +0.38(+1.45%) |
May 05, 2015 | 25.96 | 26.33 | 25.81 | 26.20 | 291,334 | +0.08(+0.31%) |
May 04, 2015 | 26.40 | 26.68 | 25.61 | 26.12 | 278,000 | -0.28(-1.06%) |
May 01, 2015 | 26.79 | 27.62 | 25.95 | 26.40 | 216,544 | -0.36(-1.35%) |
Apr 30, 2015 | 27.34 | 27.69 | 26.45 | 26.76 | 201,124 | -0.83(-3.01%) |
Apr 29, 2015 | 27.44 | 27.72 | 27.28 | 27.59 | 99,986 | +0.05(+0.18%) |
Apr 28, 2015 | 27.14 | 27.57 | 27.00 | 27.54 | 136,230 | +0.43(+1.59%) |
Apr 27, 2015 | 27.28 | 27.40 | 26.66 | 27.11 | 107,953 | -0.12(-0.44%) |
Apr 24, 2015 | 27.85 | 27.85 | 27.00 | 27.23 | 135,180 | -0.52(-1.87%) |
Apr 23, 2015 | 27.48 | 27.80 | 27.38 | 27.75 | 129,227 | +0.12(+0.43%) |
Apr 22, 2015 | 27.37 | 27.66 | 27.09 | 27.63 | 111,630 | +0.21(+0.77%) |
Apr 21, 2015 | 27.33 | 27.74 | 27.26 | 27.42 | 117,090 | +0.27(+0.99%) |
Apr 20, 2015 | 26.87 | 27.26 | 26.85 | 27.15 | 133,248 | +0.36(+1.34%) |
Apr 17, 2015 | 27.30 | 27.90 | 26.71 | 26.79 | 146,216 | -0.88(-3.18%) |
Apr 16, 2015 | 27.81 | 27.99 | 27.59 | 27.67 | 82,510 | -0.20(-0.72%) |
Apr 15, 2015 | 27.48 | 28.12 | 27.44 | 27.87 | 146,288 | +0.46(+1.68%) |
Apr 14, 2015 | 27.50 | 27.56 | 27.15 | 27.41 | 65,759 | -0.07(-0.24%) |
Apr 13, 2015 | 27.58 | 27.76 | 27.36 | 27.48 | 78,579 | -0.15(-0.56%) |
Apr 10, 2015 | 27.51 | 27.83 | 27.28 | 27.63 | 92,491 | +0.31(+1.13%) |
Apr 09, 2015 | 27.28 | 27.50 | 27.01 | 27.32 | 81,756 | +0.04(+0.15%) |
Apr 08, 2015 | 27.10 | 27.36 | 27.10 | 27.28 | 98,276 | +0.15(+0.55%) |
Apr 07, 2015 | 27.36 | 27.40 | 27.07 | 27.13 | 81,686 | -0.26(-0.95%) |
Apr 06, 2015 | 27.15 | 27.65 | 27.15 | 27.39 | 128,488 | +0.02(+0.07%) |
Apr 02, 2015 | 27.40 | 27.37 | 27.37 | 27.37 | 117,900 | -0.01(-0.04%) |
Apr 01, 2015 | 27.21 | 27.58 | 27.06 | 27.38 | 190,351 | +0.01(+0.04%) |
Mar 31, 2015 | 27.52 | 27.64 | 27.23 | 27.37 | 100,801 | -0.31(-1.12%) |
Mar 30, 2015 | 27.73 | 27.91 | 27.60 | 27.68 | 99,055 | -0.02(-0.07%) |
Mar 27, 2015 | 27.67 | 27.80 | 27.44 | 27.70 | 79,457 | -0.01(-0.04%) |
Mar 26, 2015 | 27.86 | 28.20 | 27.55 | 27.71 | 162,018 | -0.22(-0.79%) |
Mar 25, 2015 | 28.95 | 29.17 | 27.93 | 27.93 | 141,365 | -1.06(-3.66%) |
Mar 24, 2015 | 29.26 | 29.42 | 28.89 | 28.99 | 120,524 | -0.32(-1.09%) |
Mar 23, 2015 | 28.93 | 29.39 | 28.93 | 29.31 | 160,377 | +0.36(+1.24%) |
Mar 20, 2015 | 28.90 | 29.25 | 28.73 | 28.95 | 330,192 | +0.13(+0.45%) |
Mar 19, 2015 | 28.65 | 28.97 | 28.16 | 28.82 | 154,384 | +0.41(+1.44%) |
Mar 18, 2015 | 27.74 | 28.51 | 27.63 | 28.41 | 119,034 | +0.64(+2.30%) |
Mar 17, 2015 | 27.45 | 27.87 | 27.22 | 27.77 | 155,783 | +0.18(+0.65%) |
Mar 16, 2015 | 27.72 | 27.91 | 27.23 | 27.59 | 158,829 | +0.05(+0.18%) |
Mar 13, 2015 | 27.73 | 27.73 | 27.28 | 27.54 | 183,213 | -0.19(-0.69%) |
Mar 12, 2015 | 26.17 | 27.87 | 26.02 | 27.73 | 244,749 | +1.76(+6.78%) |
Mar 11, 2015 | 25.90 | 26.09 | 25.63 | 25.97 | 116,048 | +0.02(+0.08%) |
Mar 10, 2015 | 26.48 | 26.48 | 25.67 | 25.95 | 108,497 | -0.72(-2.70%) |
Mar 09, 2015 | 26.87 | 26.96 | 26.32 | 26.67 | 174,773 | -0.35(-1.30%) |
Mar 06, 2015 | 26.59 | 27.19 | 26.59 | 27.02 | 174,763 | +0.17(+0.63%) |
Mar 05, 2015 | 26.40 | 27.35 | 26.28 | 26.85 | 279,832 | +0.45(+1.70%) |
Mar 04, 2015 | 26.45 | 26.55 | 26.24 | 26.40 | 119,857 | -0.15(-0.56%) |
Mar 03, 2015 | 26.63 | 26.81 | 26.42 | 26.55 | 189,078 | -0.14(-0.52%) |