Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.51 | 28.55 | 27.86 | 28.28 | 7,411,310 | -0.22(-0.78%) |
May 28, 2015 | 28.32 | 28.56 | 28.23 | 28.51 | 5,397,370 | +0.13(+0.44%) |
May 27, 2015 | 28.11 | 28.46 | 27.94 | 28.38 | 5,137,250 | +0.43(+1.53%) |
May 26, 2015 | 28.02 | 28.12 | 27.88 | 27.95 | 5,755,321 | -0.12(-0.41%) |
May 22, 2015 | 28.11 | 28.07 | 28.07 | 28.07 | 6,330,814 | -0.06(-0.22%) |
May 21, 2015 | 28.09 | 28.37 | 27.97 | 28.13 | 6,671,406 | -0.16(-0.57%) |
May 20, 2015 | 28.35 | 28.53 | 28.11 | 28.29 | 5,867,621 | -0.07(-0.25%) |
May 19, 2015 | 28.70 | 28.98 | 28.33 | 28.36 | 6,148,537 | -0.11(-0.38%) |
May 18, 2015 | 27.92 | 28.52 | 27.90 | 28.47 | 7,586,637 | +0.58(+2.08%) |
May 15, 2015 | 28.36 | 28.43 | 27.69 | 27.89 | 5,885,112 | -0.54(-1.89%) |
May 14, 2015 | 28.56 | 28.59 | 28.09 | 28.43 | 7,170,745 | +0.10(+0.35%) |
May 13, 2015 | 28.39 | 28.46 | 28.17 | 28.33 | 5,436,458 | -0.06(-0.22%) |
May 12, 2015 | 28.49 | 28.61 | 28.18 | 28.39 | 8,210,223 | -0.24(-0.84%) |
May 11, 2015 | 27.98 | 28.76 | 27.91 | 28.63 | 12,317,537 | +0.68(+2.43%) |
May 08, 2015 | 27.98 | 28.05 | 27.71 | 27.95 | 6,628,119 | +0.10(+0.35%) |
May 07, 2015 | 27.69 | 28.00 | 27.54 | 27.85 | 8,179,439 | +0.13(+0.48%) |
May 06, 2015 | 28.32 | 28.32 | 27.53 | 27.72 | 9,083,129 | -0.16(-0.58%) |
May 05, 2015 | 27.87 | 28.40 | 27.82 | 27.88 | 8,924,694 | -0.11(-0.38%) |
May 04, 2015 | 27.43 | 28.14 | 27.29 | 27.99 | 8,921,544 | +0.60(+2.18%) |
May 01, 2015 | 27.35 | 27.59 | 27.31 | 27.39 | 4,753,956 | +0.19(+0.69%) |
Apr 30, 2015 | 27.45 | 27.74 | 27.12 | 27.20 | 7,647,340 | -0.28(-1.01%) |
Apr 29, 2015 | 27.18 | 27.76 | 27.02 | 27.48 | 7,633,617 | +0.29(+1.05%) |
Apr 28, 2015 | 26.86 | 27.22 | 26.82 | 27.19 | 5,753,233 | +0.36(+1.33%) |
Apr 27, 2015 | 26.97 | 27.28 | 26.81 | 26.84 | 6,489,177 | -0.03(-0.10%) |
Apr 24, 2015 | 27.19 | 27.19 | 26.79 | 26.86 | 6,545,297 | -0.34(-1.25%) |
Apr 23, 2015 | 27.28 | 27.39 | 27.01 | 27.20 | 7,629,434 | +0.04(+0.13%) |
Apr 22, 2015 | 26.93 | 27.34 | 26.74 | 27.17 | 7,619,509 | +0.27(+0.99%) |
Apr 21, 2015 | 26.86 | 27.06 | 26.59 | 26.90 | 7,871,620 | +0.04(+0.13%) |
Apr 20, 2015 | 27.10 | 27.20 | 26.83 | 26.86 | 5,637,065 | -0.12(-0.43%) |
Apr 17, 2015 | 26.99 | 27.07 | 26.76 | 26.98 | 6,975,316 | -0.24(-0.88%) |
Apr 16, 2015 | 27.10 | 27.31 | 26.99 | 27.22 | 5,410,507 | -0.01(-0.03%) |
Apr 15, 2015 | 26.88 | 27.60 | 26.67 | 27.23 | 10,235,109 | +0.07(+0.26%) |
Apr 14, 2015 | 27.39 | 27.42 | 26.87 | 27.16 | 7,715,653 | -0.42(-1.52%) |
Apr 13, 2015 | 27.34 | 27.65 | 27.28 | 27.58 | 6,690,173 | +0.20(+0.72%) |
Apr 10, 2015 | 27.27 | 27.42 | 27.23 | 27.38 | 6,751,550 | +0.09(+0.33%) |
Apr 09, 2015 | 26.88 | 27.36 | 26.77 | 27.29 | 5,290,534 | +0.38(+1.43%) |
Apr 08, 2015 | 26.54 | 26.93 | 26.47 | 26.91 | 5,402,938 | +0.36(+1.34%) |
Apr 07, 2015 | 26.68 | 26.85 | 26.53 | 26.55 | 4,064,745 | -0.18(-0.67%) |
Apr 06, 2015 | 26.36 | 26.83 | 25.97 | 26.73 | 7,769,756 | -0.04(-0.13%) |
Apr 02, 2015 | 26.71 | 26.77 | 26.77 | 26.77 | 7,727,901 | +0.07(+0.27%) |
Apr 01, 2015 | 27.08 | 27.10 | 26.50 | 26.69 | 9,265,478 | -0.45(-1.68%) |
Mar 31, 2015 | 26.86 | 27.28 | 26.83 | 27.15 | 5,990,411 | +0.07(+0.26%) |
Mar 30, 2015 | 27.04 | 27.31 | 27.02 | 27.08 | 4,647,666 | +0.12(+0.43%) |
Mar 27, 2015 | 26.59 | 26.97 | 26.32 | 26.96 | 8,206,061 | +0.40(+1.51%) |
Mar 26, 2015 | 26.28 | 26.82 | 25.89 | 26.56 | 8,769,465 | +0.51(+1.95%) |
Mar 25, 2015 | 26.58 | 26.58 | 26.05 | 26.05 | 6,243,456 | -0.52(-1.95%) |
Mar 24, 2015 | 26.59 | 26.74 | 26.49 | 26.57 | 5,644,047 | -0.11(-0.40%) |
Mar 23, 2015 | 26.80 | 26.98 | 26.67 | 26.68 | 5,521,043 | -0.09(-0.33%) |
Mar 20, 2015 | 26.31 | 26.94 | 26.26 | 26.77 | 11,403,505 | +0.53(+2.01%) |
Mar 19, 2015 | 26.52 | 26.64 | 25.80 | 26.24 | 13,731,479 | -0.31(-1.18%) |
Mar 18, 2015 | 27.50 | 27.76 | 26.40 | 26.55 | 16,520,553 | -1.01(-3.66%) |
Mar 17, 2015 | 27.36 | 27.76 | 27.34 | 27.56 | 8,692,759 | +0.10(+0.36%) |
Mar 16, 2015 | 27.29 | 27.51 | 27.21 | 27.46 | 7,699,200 | +0.40(+1.48%) |
Mar 13, 2015 | 27.20 | 27.42 | 26.85 | 27.06 | 10,373,188 | -0.63(-2.29%) |
Mar 12, 2015 | 27.44 | 27.76 | 27.09 | 27.69 | 7,391,842 | +0.33(+1.21%) |
Mar 11, 2015 | 27.09 | 27.65 | 27.05 | 27.36 | 6,288,789 | +0.33(+1.22%) |
Mar 10, 2015 | 27.24 | 27.60 | 27.02 | 27.03 | 7,486,968 | -0.60(-2.16%) |
Mar 09, 2015 | 27.65 | 27.80 | 27.40 | 27.63 | 8,970,305 | -0.05(-0.19%) |
Mar 06, 2015 | 27.32 | 28.30 | 27.26 | 27.68 | 14,799,075 | +0.74(+2.75%) |
Mar 05, 2015 | 26.60 | 26.98 | 26.38 | 26.94 | 6,879,816 | +0.30(+1.14%) |
Mar 04, 2015 | 26.52 | 26.81 | 26.38 | 26.64 | 5,800,056 | -0.07(-0.27%) |
Mar 03, 2015 | 26.76 | 26.94 | 26.49 | 26.71 | 5,524,481 | -0.20(-0.73%) |