Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.30 | 27.57 | 27.15 | 27.19 | 5,264,155 | -0.03(-0.11%) |
May 28, 2015 | 27.40 | 27.42 | 26.99 | 27.22 | 4,732,475 | -0.36(-1.31%) |
May 27, 2015 | 27.63 | 27.97 | 27.33 | 27.58 | 5,114,402 | -0.10(-0.36%) |
May 26, 2015 | 27.74 | 27.88 | 27.41 | 27.68 | 6,098,633 | -0.41(-1.46%) |
May 22, 2015 | 27.92 | 28.09 | 28.09 | 28.09 | 6,049,800 | -0.09(-0.32%) |
May 21, 2015 | 27.62 | 28.27 | 27.46 | 28.18 | 7,370,098 | +0.72(+2.62%) |
May 20, 2015 | 27.35 | 27.57 | 27.24 | 27.46 | 5,643,401 | +0.13(+0.48%) |
May 19, 2015 | 27.39 | 27.51 | 27.13 | 27.33 | 5,971,008 | -0.38(-1.37%) |
May 18, 2015 | 27.41 | 27.76 | 27.11 | 27.71 | 6,184,794 | +0.03(+0.11%) |
May 15, 2015 | 27.51 | 27.80 | 27.19 | 27.68 | 5,156,624 | +0.06(+0.22%) |
May 14, 2015 | 28.19 | 28.28 | 27.59 | 27.62 | 7,124,847 | -0.53(-1.88%) |
May 13, 2015 | 28.72 | 28.76 | 28.00 | 28.15 | 6,561,320 | -0.24(-0.85%) |
May 12, 2015 | 28.42 | 28.60 | 28.15 | 28.39 | 6,300,824 | -0.01(-0.04%) |
May 11, 2015 | 29.33 | 29.38 | 28.34 | 28.40 | 9,064,170 | -0.91(-3.10%) |
May 08, 2015 | 29.41 | 29.50 | 28.75 | 29.31 | 10,442,665 | +0.39(+1.35%) |
May 07, 2015 | 29.82 | 30.28 | 28.47 | 28.92 | 11,315,549 | -0.89(-2.99%) |
May 06, 2015 | 30.38 | 30.55 | 29.52 | 29.81 | 8,453,917 | -0.16(-0.53%) |
May 05, 2015 | 31.29 | 31.53 | 29.93 | 29.97 | 9,686,976 | -1.11(-3.57%) |
May 04, 2015 | 30.95 | 31.14 | 30.50 | 31.08 | 8,658,230 | +0.31(+1.01%) |
May 01, 2015 | 31.11 | 31.18 | 30.59 | 30.77 | 5,367,544 | -0.33(-1.06%) |
Apr 30, 2015 | 31.37 | 31.45 | 30.75 | 31.10 | 6,826,177 | -0.09(-0.29%) |
Apr 29, 2015 | 30.64 | 31.41 | 30.53 | 31.19 | 6,831,007 | +0.47(+1.53%) |
Apr 28, 2015 | 30.40 | 30.74 | 30.26 | 30.72 | 5,709,677 | +0.31(+1.02%) |
Apr 27, 2015 | 30.50 | 30.74 | 30.36 | 30.41 | 5,194,204 | +0.08(+0.26%) |
Apr 24, 2015 | 30.42 | 30.42 | 30.03 | 30.33 | 6,156,808 | -0.22(-0.72%) |
Apr 23, 2015 | 30.42 | 30.73 | 30.30 | 30.55 | 5,402,398 | +0.20(+0.66%) |
Apr 22, 2015 | 30.29 | 30.63 | 30.11 | 30.35 | 5,596,261 | +0.22(+0.73%) |
Apr 21, 2015 | 31.07 | 31.10 | 30.09 | 30.13 | 6,408,825 | -0.84(-2.71%) |
Apr 20, 2015 | 30.91 | 31.30 | 30.79 | 30.97 | 8,873,897 | +0.45(+1.47%) |
Apr 17, 2015 | 30.47 | 30.67 | 30.08 | 30.52 | 7,920,337 | -0.18(-0.59%) |
Apr 16, 2015 | 30.59 | 31.07 | 30.35 | 30.70 | 6,356,530 | +0.00(+0.00%) |
Apr 15, 2015 | 30.12 | 30.90 | 29.67 | 30.70 | 10,770,812 | +1.30(+4.42%) |
Apr 14, 2015 | 29.15 | 29.63 | 29.14 | 29.40 | 6,371,449 | +0.50(+1.73%) |
Apr 13, 2015 | 29.77 | 29.80 | 28.85 | 28.90 | 4,685,299 | -0.28(-0.96%) |
Apr 10, 2015 | 28.86 | 29.30 | 28.53 | 29.18 | 7,650,487 | +0.41(+1.43%) |
Apr 09, 2015 | 28.11 | 28.87 | 28.07 | 28.77 | 9,637,294 | +0.81(+2.90%) |
Apr 08, 2015 | 28.36 | 28.54 | 27.89 | 27.96 | 7,566,568 | -0.20(-0.71%) |
Apr 07, 2015 | 27.91 | 28.36 | 27.78 | 28.16 | 6,695,524 | +0.26(+0.93%) |
Apr 06, 2015 | 27.40 | 28.14 | 27.08 | 27.90 | 7,564,760 | +0.83(+3.07%) |
Apr 02, 2015 | 26.41 | 27.07 | 27.07 | 27.07 | 8,614,200 | +0.43(+1.61%) |
Apr 01, 2015 | 26.30 | 26.97 | 26.25 | 26.64 | 6,806,643 | +0.53(+2.03%) |
Mar 31, 2015 | 26.04 | 26.44 | 25.96 | 26.11 | 5,712,692 | -0.32(-1.21%) |
Mar 30, 2015 | 26.21 | 26.51 | 25.99 | 26.43 | 5,348,781 | +0.53(+2.05%) |
Mar 27, 2015 | 26.17 | 26.19 | 25.81 | 25.90 | 5,166,877 | -0.48(-1.82%) |
Mar 26, 2015 | 26.83 | 27.16 | 26.36 | 26.38 | 7,973,891 | -0.03(-0.11%) |
Mar 25, 2015 | 26.11 | 26.72 | 25.92 | 26.41 | 6,302,718 | +0.51(+1.97%) |
Mar 24, 2015 | 25.85 | 26.08 | 25.75 | 25.90 | 5,937,272 | -0.01(-0.04%) |
Mar 23, 2015 | 26.27 | 26.52 | 25.90 | 25.91 | 6,559,244 | -0.27(-1.03%) |
Mar 20, 2015 | 25.99 | 26.46 | 25.90 | 26.18 | 12,289,916 | +0.49(+1.91%) |
Mar 19, 2015 | 25.75 | 26.04 | 25.64 | 25.69 | 5,958,918 | -0.65(-2.47%) |
Mar 18, 2015 | 25.33 | 26.51 | 25.07 | 26.34 | 7,256,447 | +0.78(+3.05%) |
Mar 17, 2015 | 25.86 | 25.94 | 25.40 | 25.56 | 5,121,565 | -0.45(-1.73%) |
Mar 16, 2015 | 25.55 | 26.04 | 25.29 | 26.01 | 5,028,376 | +0.23(+0.89%) |
Mar 13, 2015 | 25.37 | 25.80 | 25.12 | 25.78 | 6,916,434 | +0.17(+0.66%) |
Mar 12, 2015 | 26.01 | 26.08 | 25.57 | 25.61 | 6,936,281 | -0.18(-0.70%) |
Mar 11, 2015 | 25.98 | 26.17 | 25.72 | 25.79 | 7,315,215 | -0.03(-0.12%) |
Mar 10, 2015 | 26.00 | 26.47 | 25.82 | 25.82 | 6,198,409 | -0.48(-1.83%) |
Mar 09, 2015 | 26.66 | 26.94 | 26.28 | 26.30 | 6,099,562 | -0.48(-1.79%) |
Mar 06, 2015 | 27.15 | 27.34 | 26.69 | 26.78 | 5,235,027 | -0.56(-2.05%) |
Mar 05, 2015 | 27.59 | 27.59 | 27.22 | 27.34 | 4,661,835 | -0.27(-0.98%) |
Mar 04, 2015 | 27.76 | 27.74 | 27.09 | 27.61 | 5,752,958 | -0.13(-0.47%) |
Mar 03, 2015 | 27.64 | 27.93 | 27.50 | 27.74 | 4,665,407 | +0.07(+0.25%) |