Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.78 | 27.88 | 27.39 | 27.41 | 47,378 | -0.49(-1.76%) |
May 28, 2015 | 27.75 | 28.13 | 27.51 | 27.90 | 57,119 | +0.02(+0.07%) |
May 27, 2015 | 27.77 | 28.08 | 27.55 | 27.88 | 41,022 | +0.20(+0.72%) |
May 26, 2015 | 27.81 | 27.81 | 26.95 | 27.68 | 87,735 | -0.31(-1.11%) |
May 22, 2015 | 28.32 | 27.99 | 27.99 | 27.99 | 50,300 | -0.31(-1.10%) |
May 21, 2015 | 28.03 | 28.43 | 27.83 | 28.30 | 77,337 | +0.21(+0.75%) |
May 20, 2015 | 28.47 | 28.78 | 27.88 | 28.09 | 77,759 | -0.39(-1.37%) |
May 19, 2015 | 29.17 | 29.18 | 28.16 | 28.48 | 73,785 | -0.78(-2.67%) |
May 18, 2015 | 28.14 | 29.61 | 28.05 | 29.26 | 174,917 | +1.10(+3.91%) |
May 15, 2015 | 28.26 | 28.29 | 27.72 | 28.16 | 84,030 | -0.03(-0.11%) |
May 14, 2015 | 27.58 | 28.26 | 27.45 | 28.19 | 96,522 | +0.83(+3.03%) |
May 13, 2015 | 27.61 | 27.69 | 27.13 | 27.36 | 171,534 | -0.07(-0.26%) |
May 12, 2015 | 27.60 | 27.68 | 26.95 | 27.43 | 174,349 | -0.39(-1.40%) |
May 11, 2015 | 27.61 | 28.15 | 27.35 | 27.82 | 130,092 | +0.19(+0.69%) |
May 08, 2015 | 28.38 | 28.47 | 27.53 | 27.63 | 89,863 | -0.34(-1.22%) |
May 07, 2015 | 27.13 | 28.12 | 27.13 | 27.97 | 135,363 | +0.76(+2.79%) |
May 06, 2015 | 26.22 | 27.35 | 26.13 | 27.21 | 315,342 | +0.90(+3.42%) |
May 05, 2015 | 27.27 | 27.32 | 26.13 | 26.31 | 129,345 | -1.01(-3.70%) |
May 04, 2015 | 26.79 | 27.42 | 26.79 | 27.32 | 165,123 | +0.44(+1.64%) |
May 01, 2015 | 26.84 | 27.14 | 26.55 | 26.88 | 125,017 | +0.04(+0.15%) |
Apr 30, 2015 | 28.00 | 28.55 | 26.39 | 26.84 | 228,181 | -1.84(-6.42%) |
Apr 29, 2015 | 28.51 | 29.05 | 28.28 | 28.68 | 222,655 | +0.04(+0.14%) |
Apr 28, 2015 | 28.77 | 28.86 | 28.36 | 28.64 | 93,086 | -0.20(-0.69%) |
Apr 27, 2015 | 28.85 | 29.29 | 28.77 | 28.84 | 131,046 | -0.01(-0.03%) |
Apr 24, 2015 | 29.07 | 29.43 | 28.45 | 28.85 | 111,497 | -0.31(-1.06%) |
Apr 23, 2015 | 29.73 | 29.92 | 29.09 | 29.16 | 126,572 | -0.85(-2.83%) |
Apr 22, 2015 | 30.26 | 30.33 | 29.91 | 30.01 | 71,622 | -0.28(-0.92%) |
Apr 21, 2015 | 30.50 | 30.53 | 30.13 | 30.29 | 66,110 | -0.20(-0.66%) |
Apr 20, 2015 | 30.73 | 30.95 | 30.43 | 30.49 | 46,979 | -0.01(-0.03%) |
Apr 17, 2015 | 30.51 | 30.74 | 29.85 | 30.50 | 70,870 | -0.24(-0.78%) |
Apr 16, 2015 | 30.69 | 31.19 | 30.61 | 30.74 | 70,583 | +0.11(+0.36%) |
Apr 15, 2015 | 31.30 | 31.30 | 30.40 | 30.63 | 69,247 | -0.53(-1.70%) |
Apr 14, 2015 | 31.35 | 31.96 | 31.00 | 31.16 | 43,030 | -0.34(-1.08%) |
Apr 13, 2015 | 31.40 | 31.69 | 31.15 | 31.50 | 46,026 | +0.05(+0.16%) |
Apr 10, 2015 | 31.01 | 31.55 | 30.81 | 31.45 | 59,144 | +0.58(+1.88%) |
Apr 09, 2015 | 31.75 | 32.09 | 30.64 | 30.87 | 89,998 | -0.88(-2.77%) |
Apr 08, 2015 | 32.27 | 32.34 | 31.52 | 31.75 | 92,996 | -0.63(-1.95%) |
Apr 07, 2015 | 31.82 | 32.75 | 31.75 | 32.38 | 90,740 | +0.42(+1.31%) |
Apr 06, 2015 | 31.06 | 32.22 | 30.74 | 31.96 | 68,178 | +0.61(+1.95%) |
Apr 02, 2015 | 31.55 | 31.35 | 31.35 | 31.35 | 31,100 | -0.27(-0.85%) |
Apr 01, 2015 | 31.71 | 32.05 | 31.14 | 31.62 | 90,981 | -0.10(-0.32%) |
Mar 31, 2015 | 32.15 | 32.15 | 31.58 | 31.72 | 120,268 | -0.55(-1.70%) |
Mar 30, 2015 | 32.16 | 32.53 | 32.05 | 32.27 | 41,857 | +0.16(+0.50%) |
Mar 27, 2015 | 32.02 | 32.55 | 31.99 | 32.11 | 53,929 | +0.14(+0.44%) |
Mar 26, 2015 | 31.81 | 32.24 | 31.69 | 31.97 | 64,845 | -0.01(-0.03%) |
Mar 25, 2015 | 32.01 | 32.29 | 31.91 | 31.98 | 97,501 | -0.14(-0.44%) |
Mar 24, 2015 | 32.19 | 32.21 | 31.94 | 32.12 | 57,512 | -0.06(-0.19%) |
Mar 23, 2015 | 32.74 | 32.96 | 32.15 | 32.18 | 53,197 | -0.71(-2.16%) |
Mar 20, 2015 | 32.48 | 32.98 | 32.20 | 32.89 | 180,404 | +0.62(+1.92%) |
Mar 19, 2015 | 32.54 | 32.87 | 32.00 | 32.27 | 56,867 | -0.50(-1.53%) |
Mar 18, 2015 | 32.08 | 32.83 | 31.81 | 32.77 | 85,889 | +0.64(+1.99%) |
Mar 17, 2015 | 31.76 | 32.29 | 31.76 | 32.13 | 76,289 | +0.17(+0.53%) |
Mar 16, 2015 | 31.46 | 32.34 | 31.46 | 31.96 | 94,295 | +0.52(+1.65%) |
Mar 13, 2015 | 31.48 | 31.65 | 31.08 | 31.44 | 123,533 | +0.00(+0.00%) |
Mar 12, 2015 | 30.64 | 31.58 | 30.61 | 31.44 | 170,259 | +1.09(+3.59%) |
Mar 11, 2015 | 29.96 | 30.50 | 29.49 | 30.35 | 190,239 | +0.34(+1.13%) |
Mar 10, 2015 | 30.39 | 30.53 | 28.75 | 30.01 | 221,455 | -0.64(-2.09%) |
Mar 09, 2015 | 30.01 | 30.84 | 29.90 | 30.65 | 98,001 | +0.60(+2.00%) |
Mar 06, 2015 | 29.01 | 30.75 | 29.00 | 30.05 | 230,748 | +0.68(+2.32%) |
Mar 05, 2015 | 29.48 | 29.67 | 28.70 | 29.37 | 83,870 | -0.19(-0.64%) |
Mar 04, 2015 | 31.38 | 31.64 | 29.55 | 29.56 | 138,235 | -2.08(-6.57%) |
Mar 03, 2015 | 32.25 | 32.86 | 31.36 | 31.64 | 76,853 | -0.97(-2.97%) |