Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.25 | 28.39 | 27.87 | 28.12 | 9,224,577 | -0.08(-0.29%) |
May 28, 2015 | 28.45 | 28.48 | 28.15 | 28.20 | 1,835,807 | -0.23(-0.82%) |
May 27, 2015 | 28.56 | 28.69 | 28.33 | 28.43 | 2,396,557 | -0.08(-0.28%) |
May 26, 2015 | 28.56 | 28.70 | 28.34 | 28.51 | 3,624,112 | +0.02(+0.06%) |
May 22, 2015 | 28.40 | 28.49 | 28.49 | 28.49 | 2,966,358 | +0.12(+0.41%) |
May 21, 2015 | 28.39 | 28.43 | 28.07 | 28.38 | 5,976,593 | -0.16(-0.57%) |
May 20, 2015 | 28.29 | 29.01 | 28.14 | 28.54 | 3,910,951 | +0.29(+1.02%) |
May 19, 2015 | 28.44 | 28.56 | 28.22 | 28.25 | 1,602,656 | -0.18(-0.63%) |
May 18, 2015 | 28.36 | 28.55 | 28.08 | 28.43 | 1,806,648 | +0.10(+0.35%) |
May 15, 2015 | 28.57 | 28.71 | 28.13 | 28.33 | 1,506,641 | -0.14(-0.50%) |
May 14, 2015 | 27.89 | 28.86 | 27.88 | 28.48 | 3,210,502 | +0.69(+2.49%) |
May 13, 2015 | 28.82 | 28.90 | 27.69 | 27.78 | 3,714,400 | -0.24(-0.86%) |
May 12, 2015 | 27.80 | 28.13 | 27.51 | 28.03 | 1,982,764 | +0.13(+0.45%) |
May 11, 2015 | 28.21 | 28.34 | 27.85 | 27.90 | 1,724,907 | -0.37(-1.30%) |
May 08, 2015 | 28.11 | 28.55 | 27.90 | 28.27 | 859,660 | +0.40(+1.45%) |
May 07, 2015 | 27.58 | 27.94 | 27.47 | 27.87 | 1,092,675 | +0.32(+1.17%) |
May 06, 2015 | 27.87 | 27.89 | 27.29 | 27.54 | 1,352,248 | -0.30(-1.09%) |
May 05, 2015 | 28.06 | 28.07 | 27.67 | 27.85 | 1,629,491 | -0.30(-1.05%) |
May 04, 2015 | 27.70 | 28.20 | 27.59 | 28.14 | 1,150,226 | +0.47(+1.69%) |
May 01, 2015 | 27.73 | 27.86 | 27.63 | 27.68 | 782,869 | +0.12(+0.42%) |
Apr 30, 2015 | 27.40 | 27.78 | 27.32 | 27.56 | 1,260,527 | -0.08(-0.29%) |
Apr 29, 2015 | 27.95 | 27.95 | 27.44 | 27.64 | 1,074,430 | -0.39(-1.38%) |
Apr 28, 2015 | 28.18 | 28.18 | 27.86 | 28.03 | 1,069,243 | -0.25(-0.89%) |
Apr 27, 2015 | 28.41 | 28.57 | 27.97 | 28.28 | 1,289,487 | -0.12(-0.41%) |
Apr 24, 2015 | 28.31 | 28.52 | 28.13 | 28.39 | 1,063,919 | +0.18(+0.64%) |
Apr 23, 2015 | 28.00 | 28.43 | 28.00 | 28.22 | 1,479,726 | +0.14(+0.51%) |
Apr 22, 2015 | 27.92 | 28.20 | 27.75 | 28.07 | 1,725,399 | +0.29(+1.03%) |
Apr 21, 2015 | 27.76 | 28.12 | 27.73 | 27.78 | 2,449,538 | +0.28(+1.01%) |
Apr 20, 2015 | 27.35 | 27.61 | 27.31 | 27.51 | 1,325,363 | +0.21(+0.76%) |
Apr 17, 2015 | 27.38 | 27.59 | 27.17 | 27.30 | 2,149,431 | -0.19(-0.69%) |
Apr 16, 2015 | 27.62 | 27.73 | 27.14 | 27.49 | 2,321,012 | -0.21(-0.74%) |
Apr 15, 2015 | 27.82 | 28.05 | 27.33 | 27.70 | 2,554,648 | -0.12(-0.42%) |
Apr 14, 2015 | 27.50 | 27.86 | 27.31 | 27.81 | 1,820,506 | +0.32(+1.17%) |
Apr 13, 2015 | 27.82 | 27.85 | 27.49 | 27.49 | 1,508,904 | -0.33(-1.19%) |
Apr 10, 2015 | 27.93 | 27.99 | 27.70 | 27.82 | 1,894,057 | -0.11(-0.39%) |
Apr 09, 2015 | 28.10 | 28.32 | 27.85 | 27.93 | 1,707,158 | -0.13(-0.45%) |
Apr 08, 2015 | 27.89 | 28.27 | 27.72 | 28.05 | 1,407,255 | +0.22(+0.81%) |
Apr 07, 2015 | 28.15 | 28.22 | 27.69 | 27.83 | 1,512,827 | -0.33(-1.18%) |
Apr 06, 2015 | 28.06 | 28.34 | 27.99 | 28.16 | 1,848,583 | +0.00(+0.00%) |
Apr 02, 2015 | 28.22 | 28.16 | 28.16 | 28.16 | 1,705,176 | -0.04(-0.16%) |
Apr 01, 2015 | 28.18 | 28.41 | 27.95 | 28.21 | 1,659,690 | -0.16(-0.57%) |
Mar 31, 2015 | 28.73 | 28.73 | 28.30 | 28.37 | 1,495,081 | -0.42(-1.46%) |
Mar 30, 2015 | 28.45 | 28.85 | 28.32 | 28.79 | 1,340,457 | +0.48(+1.68%) |
Mar 27, 2015 | 28.28 | 28.54 | 28.10 | 28.31 | 1,960,334 | +0.00(+0.00%) |
Mar 26, 2015 | 28.52 | 28.72 | 28.12 | 28.31 | 2,623,016 | -0.38(-1.31%) |
Mar 25, 2015 | 29.09 | 29.09 | 28.61 | 28.69 | 2,134,479 | -0.31(-1.08%) |
Mar 24, 2015 | 28.74 | 29.10 | 28.69 | 29.00 | 1,805,417 | +0.24(+0.84%) |
Mar 23, 2015 | 29.06 | 29.23 | 28.65 | 28.76 | 4,273,640 | -0.43(-1.47%) |
Mar 20, 2015 | 29.00 | 29.25 | 28.91 | 29.19 | 1,627,191 | +0.32(+1.12%) |
Mar 19, 2015 | 29.09 | 29.30 | 28.75 | 28.87 | 2,072,943 | -0.24(-0.83%) |
Mar 18, 2015 | 28.99 | 29.17 | 28.68 | 29.11 | 1,505,348 | +0.13(+0.46%) |
Mar 17, 2015 | 28.95 | 29.12 | 28.84 | 28.98 | 1,561,774 | -0.07(-0.25%) |
Mar 16, 2015 | 28.93 | 29.14 | 28.82 | 29.05 | 1,673,326 | +0.15(+0.53%) |
Mar 13, 2015 | 28.66 | 29.18 | 28.65 | 28.90 | 2,969,835 | -0.35(-1.20%) |
Mar 12, 2015 | 29.20 | 29.32 | 29.02 | 29.25 | 2,081,126 | +0.07(+0.25%) |
Mar 11, 2015 | 29.16 | 29.26 | 28.90 | 29.17 | 3,164,653 | -0.01(-0.03%) |
Mar 10, 2015 | 29.02 | 29.21 | 28.64 | 29.18 | 2,748,418 | -0.01(-0.03%) |
Mar 09, 2015 | 28.84 | 29.23 | 28.78 | 29.19 | 1,899,756 | +0.37(+1.28%) |
Mar 06, 2015 | 28.79 | 28.91 | 28.67 | 28.82 | 2,266,777 | -0.07(-0.25%) |
Mar 05, 2015 | 28.89 | 28.98 | 28.74 | 28.90 | 2,059,366 | +0.10(+0.34%) |
Mar 04, 2015 | 29.07 | 29.12 | 28.61 | 28.80 | 3,184,168 | -0.32(-1.11%) |
Mar 03, 2015 | 28.85 | 29.19 | 28.59 | 29.12 | 3,474,209 | +0.18(+0.62%) |