Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.20 | 27.25 | 26.79 | 26.91 | 3,806,028 | -0.61(-2.22%) |
May 28, 2015 | 27.68 | 27.80 | 27.22 | 27.52 | 2,725,381 | -0.24(-0.87%) |
May 27, 2015 | 27.69 | 27.86 | 27.56 | 27.76 | 1,720,703 | +0.10(+0.36%) |
May 26, 2015 | 28.04 | 28.09 | 27.49 | 27.66 | 2,321,817 | -0.56(-1.97%) |
May 22, 2015 | 28.25 | 28.22 | 28.22 | 28.22 | 1,691,782 | -0.19(-0.65%) |
May 21, 2015 | 28.25 | 28.54 | 28.23 | 28.40 | 1,498,923 | +0.11(+0.39%) |
May 20, 2015 | 28.38 | 28.47 | 28.24 | 28.29 | 1,636,173 | -0.04(-0.13%) |
May 19, 2015 | 28.01 | 28.41 | 27.84 | 28.33 | 1,954,023 | +0.09(+0.31%) |
May 18, 2015 | 28.30 | 28.36 | 28.19 | 28.24 | 864,606 | -0.20(-0.70%) |
May 15, 2015 | 28.43 | 28.46 | 28.26 | 28.44 | 1,155,409 | -0.12(-0.43%) |
May 14, 2015 | 28.67 | 28.72 | 28.45 | 28.56 | 1,132,814 | +0.02(+0.07%) |
May 13, 2015 | 28.57 | 28.67 | 28.35 | 28.54 | 1,154,468 | +0.10(+0.35%) |
May 12, 2015 | 28.34 | 28.59 | 28.33 | 28.45 | 2,044,328 | +0.08(+0.28%) |
May 11, 2015 | 28.41 | 28.57 | 28.27 | 28.37 | 1,329,407 | -0.05(-0.17%) |
May 08, 2015 | 28.36 | 28.49 | 28.28 | 28.41 | 1,765,074 | +0.26(+0.92%) |
May 07, 2015 | 28.17 | 28.25 | 27.78 | 28.16 | 2,354,835 | -0.15(-0.52%) |
May 06, 2015 | 28.62 | 28.69 | 28.07 | 28.30 | 1,939,552 | -0.16(-0.56%) |
May 05, 2015 | 28.70 | 28.74 | 28.31 | 28.46 | 1,749,939 | -0.20(-0.69%) |
May 04, 2015 | 28.55 | 28.68 | 28.45 | 28.66 | 1,277,295 | +0.22(+0.78%) |
May 01, 2015 | 28.45 | 28.53 | 28.35 | 28.44 | 1,731,705 | -0.07(-0.24%) |
Apr 30, 2015 | 28.64 | 28.66 | 28.32 | 28.51 | 2,475,045 | -0.34(-1.18%) |
Apr 29, 2015 | 28.77 | 28.89 | 28.70 | 28.85 | 1,742,698 | +0.03(+0.11%) |
Apr 28, 2015 | 28.64 | 28.85 | 28.53 | 28.82 | 1,558,915 | +0.16(+0.56%) |
Apr 27, 2015 | 28.66 | 28.73 | 28.57 | 28.66 | 1,235,665 | +0.18(+0.63%) |
Apr 24, 2015 | 28.59 | 28.65 | 28.35 | 28.48 | 1,212,819 | -0.02(-0.09%) |
Apr 23, 2015 | 28.09 | 28.64 | 28.06 | 28.50 | 1,682,143 | +0.29(+1.03%) |
Apr 22, 2015 | 28.13 | 28.23 | 27.82 | 28.21 | 1,598,143 | +0.07(+0.26%) |
Apr 21, 2015 | 28.33 | 28.33 | 27.98 | 28.14 | 1,959,903 | -0.24(-0.85%) |
Apr 20, 2015 | 28.22 | 28.47 | 28.19 | 28.38 | 2,117,908 | +0.23(+0.81%) |
Apr 17, 2015 | 28.36 | 28.38 | 27.98 | 28.15 | 2,274,976 | -0.22(-0.78%) |
Apr 16, 2015 | 28.18 | 28.52 | 28.01 | 28.37 | 3,353,442 | +0.30(+1.08%) |
Apr 15, 2015 | 27.32 | 28.20 | 27.30 | 28.07 | 3,136,057 | +0.70(+2.57%) |
Apr 14, 2015 | 27.36 | 27.49 | 27.32 | 27.36 | 2,012,225 | +0.20(+0.73%) |
Apr 13, 2015 | 27.13 | 27.20 | 27.06 | 27.17 | 1,304,618 | +0.02(+0.09%) |
Apr 10, 2015 | 27.09 | 27.19 | 27.06 | 27.14 | 1,648,584 | +0.03(+0.11%) |
Apr 09, 2015 | 26.90 | 27.17 | 26.88 | 27.11 | 2,864,567 | +0.20(+0.73%) |
Apr 08, 2015 | 27.07 | 27.29 | 26.85 | 26.91 | 2,446,679 | -0.04(-0.14%) |
Apr 07, 2015 | 26.80 | 27.09 | 26.79 | 26.95 | 2,158,366 | +0.17(+0.62%) |
Apr 06, 2015 | 26.71 | 26.95 | 26.67 | 26.78 | 3,023,604 | +0.19(+0.72%) |
Apr 02, 2015 | 26.52 | 26.59 | 26.59 | 26.59 | 3,043,362 | +0.46(+1.77%) |
Apr 01, 2015 | 25.94 | 26.16 | 25.74 | 26.13 | 3,904,813 | +0.23(+0.89%) |
Mar 31, 2015 | 25.37 | 25.93 | 25.14 | 25.90 | 3,502,089 | +0.45(+1.78%) |
Mar 30, 2015 | 25.57 | 25.69 | 25.39 | 25.45 | 2,759,727 | -0.08(-0.33%) |
Mar 27, 2015 | 25.94 | 26.05 | 25.53 | 25.53 | 2,608,625 | -0.48(-1.84%) |
Mar 26, 2015 | 26.24 | 26.28 | 25.89 | 26.01 | 2,372,173 | -0.08(-0.30%) |
Mar 25, 2015 | 26.38 | 26.48 | 26.03 | 26.09 | 3,161,826 | -0.25(-0.94%) |
Mar 24, 2015 | 26.21 | 26.45 | 26.04 | 26.34 | 3,084,191 | +0.17(+0.65%) |
Mar 23, 2015 | 26.17 | 26.29 | 26.03 | 26.17 | 3,275,191 | +0.14(+0.53%) |
Mar 20, 2015 | 25.64 | 26.10 | 25.62 | 26.03 | 3,643,420 | +0.64(+2.52%) |
Mar 19, 2015 | 25.73 | 25.73 | 25.36 | 25.39 | 2,880,683 | -0.59(-2.26%) |
Mar 18, 2015 | 25.49 | 26.03 | 25.37 | 25.97 | 4,109,139 | +0.37(+1.44%) |
Mar 17, 2015 | 25.50 | 25.67 | 25.25 | 25.60 | 3,318,521 | +0.08(+0.31%) |
Mar 16, 2015 | 25.39 | 25.74 | 25.25 | 25.53 | 2,373,895 | +0.22(+0.88%) |
Mar 13, 2015 | 25.50 | 25.54 | 25.05 | 25.30 | 2,613,508 | -0.31(-1.23%) |
Mar 12, 2015 | 25.59 | 25.85 | 25.59 | 25.62 | 2,159,553 | +0.27(+1.05%) |
Mar 11, 2015 | 25.35 | 25.54 | 25.21 | 25.35 | 2,746,346 | +0.01(+0.02%) |
Mar 10, 2015 | 25.86 | 25.88 | 25.25 | 25.34 | 3,575,995 | -0.68(-2.60%) |
Mar 09, 2015 | 26.12 | 26.21 | 25.98 | 26.02 | 2,356,342 | +0.01(+0.05%) |
Mar 06, 2015 | 26.00 | 26.26 | 25.82 | 26.01 | 3,340,537 | -0.18(-0.67%) |
Mar 05, 2015 | 26.29 | 26.58 | 26.16 | 26.18 | 2,677,550 | -0.17(-0.64%) |
Mar 04, 2015 | 26.07 | 26.38 | 26.23 | 26.35 | 2,862,924 | +0.12(+0.46%) |
Mar 03, 2015 | 26.51 | 26.54 | 26.12 | 26.23 | 2,471,584 | -0.09(-0.34%) |