Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.87 | 26.93 | 26.57 | 26.61 | 51,948,140 | -0.38(-1.42%) |
May 28, 2015 | 26.90 | 27.03 | 26.81 | 26.99 | 20,596,980 | -0.00(-0.00%) |
May 27, 2015 | 26.64 | 27.03 | 26.59 | 26.99 | 30,500,380 | +0.37(+1.40%) |
May 26, 2015 | 26.91 | 26.95 | 26.49 | 26.62 | 48,129,600 | -0.39(-1.44%) |
May 22, 2015 | 27.01 | 27.01 | 27.01 | 27.01 | 23,524,000 | -0.12(-0.44%) |
May 21, 2015 | 26.90 | 27.19 | 26.80 | 27.13 | 29,253,700 | +0.16(+0.60%) |
May 20, 2015 | 26.92 | 27.15 | 26.65 | 26.96 | 28,616,520 | +0.10(+0.36%) |
May 19, 2015 | 26.70 | 27.03 | 26.65 | 26.87 | 39,329,920 | +0.25(+0.95%) |
May 18, 2015 | 26.60 | 26.74 | 26.44 | 26.61 | 40,063,200 | -0.08(-0.29%) |
May 15, 2015 | 26.96 | 26.96 | 26.52 | 26.69 | 39,426,860 | -0.23(-0.85%) |
May 14, 2015 | 26.69 | 26.95 | 26.62 | 26.92 | 28,069,380 | +0.44(+1.66%) |
May 13, 2015 | 26.53 | 26.72 | 26.43 | 26.48 | 25,060,940 | +0.03(+0.11%) |
May 12, 2015 | 26.58 | 26.66 | 26.26 | 26.45 | 32,683,480 | -0.33(-1.24%) |
May 11, 2015 | 26.92 | 27.10 | 26.77 | 26.79 | 18,104,700 | -0.13(-0.47%) |
May 08, 2015 | 26.83 | 27.06 | 26.80 | 26.91 | 30,552,300 | +0.38(+1.42%) |
May 07, 2015 | 26.20 | 26.67 | 26.09 | 26.54 | 30,924,960 | +0.32(+1.24%) |
May 06, 2015 | 26.56 | 26.62 | 26.05 | 26.21 | 31,339,340 | -0.33(-1.24%) |
May 05, 2015 | 26.91 | 26.99 | 26.52 | 26.54 | 27,640,580 | -0.50(-1.85%) |
May 04, 2015 | 26.93 | 27.20 | 26.75 | 27.04 | 26,159,200 | +0.14(+0.54%) |
May 01, 2015 | 26.92 | 26.98 | 26.61 | 26.89 | 35,363,620 | +0.03(+0.10%) |
Apr 30, 2015 | 27.39 | 27.43 | 26.75 | 26.87 | 41,635,560 | -0.59(-2.14%) |
Apr 29, 2015 | 27.52 | 27.68 | 27.35 | 27.45 | 33,975,220 | -0.23(-0.83%) |
Apr 28, 2015 | 27.73 | 27.80 | 27.52 | 27.68 | 29,819,660 | -0.08(-0.30%) |
Apr 27, 2015 | 28.17 | 28.30 | 27.66 | 27.77 | 47,955,320 | -0.41(-1.44%) |
Apr 24, 2015 | 28.23 | 28.48 | 27.79 | 28.18 | 98,650,728 | +0.90(+3.30%) |
Apr 23, 2015 | 26.98 | 27.47 | 26.94 | 27.28 | 83,615,960 | +0.38(+1.42%) |
Apr 22, 2015 | 26.65 | 26.98 | 26.51 | 26.89 | 31,865,368 | +0.27(+1.01%) |
Apr 21, 2015 | 26.80 | 26.90 | 26.61 | 26.63 | 36,893,376 | -0.07(-0.26%) |
Apr 20, 2015 | 26.21 | 26.73 | 26.16 | 26.70 | 33,596,468 | +0.56(+2.16%) |
Apr 17, 2015 | 26.36 | 26.42 | 25.98 | 26.13 | 43,036,936 | -0.49(-1.83%) |
Apr 16, 2015 | 26.42 | 26.71 | 26.41 | 26.62 | 25,997,260 | +0.06(+0.24%) |
Apr 15, 2015 | 26.36 | 26.66 | 26.09 | 26.55 | 46,375,696 | +0.11(+0.40%) |
Apr 14, 2015 | 26.74 | 26.80 | 26.33 | 26.45 | 52,077,888 | -0.44(-1.63%) |
Apr 13, 2015 | 26.85 | 27.13 | 26.79 | 26.88 | 32,906,238 | -0.04(-0.16%) |
Apr 10, 2015 | 27.04 | 27.04 | 26.79 | 26.93 | 28,188,660 | -0.04(-0.14%) |
Apr 09, 2015 | 26.98 | 27.02 | 26.70 | 26.96 | 31,157,028 | -0.04(-0.15%) |
Apr 08, 2015 | 26.85 | 27.12 | 26.85 | 27.01 | 23,570,978 | +0.23(+0.85%) |
Apr 07, 2015 | 26.83 | 27.06 | 26.73 | 26.78 | 26,057,244 | +0.01(+0.05%) |
Apr 06, 2015 | 26.54 | 26.85 | 26.41 | 26.76 | 26,487,844 | +0.06(+0.23%) |
Apr 02, 2015 | 26.97 | 26.70 | 26.70 | 26.70 | 34,420,244 | -0.35(-1.30%) |
Apr 01, 2015 | 27.35 | 27.48 | 26.90 | 27.05 | 39,259,852 | -0.27(-0.99%) |
Mar 31, 2015 | 27.42 | 27.66 | 27.26 | 27.32 | 31,759,216 | -0.20(-0.73%) |
Mar 30, 2015 | 27.51 | 27.60 | 27.33 | 27.53 | 25,749,662 | +0.18(+0.67%) |
Mar 27, 2015 | 27.57 | 27.69 | 27.33 | 27.34 | 37,950,368 | -0.34(-1.23%) |
Mar 26, 2015 | 27.80 | 27.87 | 27.46 | 27.68 | 31,434,226 | -0.18(-0.65%) |
Mar 25, 2015 | 28.45 | 28.53 | 27.86 | 27.86 | 43,044,056 | -0.57(-2.00%) |
Mar 24, 2015 | 28.05 | 28.65 | 27.98 | 28.43 | 51,659,704 | +0.57(+2.04%) |
Mar 23, 2015 | 27.94 | 28.04 | 27.72 | 27.86 | 32,876,134 | -0.08(-0.28%) |
Mar 20, 2015 | 28.01 | 28.01 | 27.88 | 27.94 | 52,337,100 | +0.12(+0.42%) |
Mar 19, 2015 | 27.89 | 27.96 | 27.73 | 27.82 | 23,946,144 | -0.08(-0.27%) |
Mar 18, 2015 | 27.55 | 27.91 | 27.28 | 27.90 | 42,683,488 | +0.43(+1.57%) |
Mar 17, 2015 | 27.51 | 27.61 | 27.32 | 27.47 | 36,110,268 | -0.18(-0.66%) |
Mar 16, 2015 | 27.47 | 27.77 | 27.23 | 27.65 | 32,819,720 | +0.36(+1.31%) |
Mar 13, 2015 | 27.60 | 27.84 | 27.14 | 27.29 | 34,070,724 | -0.41(-1.47%) |
Mar 12, 2015 | 27.60 | 27.74 | 27.45 | 27.70 | 27,790,430 | +0.22(+0.79%) |
Mar 11, 2015 | 27.68 | 27.83 | 27.46 | 27.48 | 36,414,964 | -0.19(-0.69%) |
Mar 10, 2015 | 28.14 | 28.17 | 27.66 | 27.67 | 35,844,080 | -0.69(-2.43%) |
Mar 09, 2015 | 28.27 | 28.44 | 28.10 | 28.36 | 21,244,888 | +0.06(+0.21%) |
Mar 06, 2015 | 28.67 | 28.75 | 28.26 | 28.31 | 33,182,072 | -0.38(-1.33%) |
Mar 05, 2015 | 28.67 | 28.82 | 28.59 | 28.69 | 27,789,968 | +0.10(+0.34%) |
Mar 04, 2015 | 28.52 | 28.78 | 28.32 | 28.59 | 37,499,676 | -0.01(-0.05%) |
Mar 03, 2015 | 28.44 | 28.69 | 28.25 | 28.60 | 34,092,164 | +0.11(+0.40%) |