Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.63 | 26.70 | 26.34 | 26.34 | 2,061,585 | -0.32(-1.19%) |
May 28, 2015 | 26.50 | 26.84 | 26.48 | 26.66 | 2,045,032 | +0.06(+0.22%) |
May 27, 2015 | 26.48 | 26.60 | 26.29 | 26.60 | 3,106,443 | +0.13(+0.49%) |
May 26, 2015 | 26.73 | 26.86 | 26.45 | 26.47 | 4,054,613 | -0.27(-1.00%) |
May 22, 2015 | 26.89 | 26.74 | 26.74 | 26.74 | 1,692,178 | -0.16(-0.59%) |
May 21, 2015 | 26.97 | 27.01 | 26.81 | 26.90 | 2,430,260 | -0.12(-0.44%) |
May 20, 2015 | 26.96 | 27.10 | 26.74 | 27.02 | 2,449,809 | +0.00(+0.00%) |
May 19, 2015 | 27.21 | 27.35 | 26.92 | 27.02 | 4,034,793 | +0.19(+0.70%) |
May 18, 2015 | 26.53 | 26.88 | 26.48 | 26.83 | 3,186,164 | +0.23(+0.86%) |
May 15, 2015 | 26.33 | 26.62 | 26.14 | 26.60 | 3,002,149 | +0.23(+0.86%) |
May 14, 2015 | 26.22 | 26.41 | 26.06 | 26.37 | 2,018,328 | +0.31(+1.18%) |
May 13, 2015 | 26.10 | 26.33 | 25.99 | 26.07 | 3,376,333 | -0.04(-0.15%) |
May 12, 2015 | 26.05 | 26.21 | 25.75 | 26.11 | 3,091,900 | -0.01(-0.04%) |
May 11, 2015 | 26.42 | 26.49 | 26.11 | 26.12 | 3,538,186 | -0.30(-1.12%) |
May 08, 2015 | 26.42 | 26.75 | 26.40 | 26.41 | 4,271,951 | +0.31(+1.18%) |
May 07, 2015 | 25.74 | 26.23 | 25.73 | 26.11 | 3,141,173 | +0.36(+1.38%) |
May 06, 2015 | 25.80 | 25.82 | 25.40 | 25.75 | 2,260,561 | +0.01(+0.04%) |
May 05, 2015 | 25.95 | 26.19 | 25.68 | 25.74 | 2,400,691 | -0.25(-0.95%) |
May 04, 2015 | 26.11 | 26.31 | 25.90 | 25.99 | 4,385,057 | -0.06(-0.23%) |
May 01, 2015 | 25.67 | 26.16 | 25.62 | 26.05 | 2,966,399 | +0.40(+1.54%) |
Apr 30, 2015 | 25.96 | 26.07 | 25.60 | 25.65 | 3,916,107 | -0.49(-1.89%) |
Apr 29, 2015 | 26.37 | 26.44 | 25.93 | 26.15 | 4,818,713 | -0.38(-1.42%) |
Apr 28, 2015 | 26.38 | 26.58 | 26.13 | 26.52 | 3,624,330 | +0.14(+0.53%) |
Apr 27, 2015 | 26.75 | 26.81 | 26.34 | 26.38 | 2,284,372 | -0.32(-1.19%) |
Apr 24, 2015 | 26.46 | 26.71 | 26.33 | 26.70 | 4,399,085 | +0.31(+1.16%) |
Apr 23, 2015 | 26.83 | 26.89 | 26.32 | 26.39 | 7,552,896 | -0.77(-2.84%) |
Apr 22, 2015 | 27.58 | 27.58 | 27.07 | 27.17 | 5,827,411 | -0.42(-1.51%) |
Apr 21, 2015 | 27.20 | 27.70 | 27.31 | 27.58 | 3,216,917 | +0.39(+1.42%) |
Apr 20, 2015 | 27.26 | 27.44 | 27.05 | 27.20 | 5,696,356 | -0.08(-0.29%) |
Apr 17, 2015 | 27.51 | 27.51 | 27.02 | 27.28 | 3,149,494 | -0.35(-1.25%) |
Apr 16, 2015 | 27.92 | 27.95 | 27.57 | 27.62 | 4,660,624 | -0.52(-1.85%) |
Apr 15, 2015 | 27.92 | 28.28 | 27.92 | 28.14 | 3,353,853 | +0.20(+0.73%) |
Apr 14, 2015 | 27.81 | 27.98 | 27.45 | 27.94 | 2,696,580 | +0.20(+0.71%) |
Apr 13, 2015 | 27.93 | 28.05 | 27.67 | 27.74 | 1,949,133 | -0.17(-0.60%) |
Apr 10, 2015 | 27.92 | 28.00 | 27.64 | 27.91 | 4,855,442 | -0.01(-0.04%) |
Apr 09, 2015 | 28.03 | 28.11 | 27.54 | 27.92 | 3,488,110 | -0.20(-0.70%) |
Apr 08, 2015 | 27.79 | 28.15 | 27.72 | 28.12 | 2,593,786 | +0.40(+1.43%) |
Apr 07, 2015 | 28.18 | 28.21 | 27.69 | 27.72 | 6,390,424 | -0.49(-1.75%) |
Apr 06, 2015 | 28.30 | 28.52 | 28.16 | 28.22 | 2,658,267 | -0.10(-0.35%) |
Apr 02, 2015 | 27.95 | 28.31 | 28.31 | 28.31 | 4,787,147 | +0.48(+1.71%) |
Apr 01, 2015 | 27.97 | 27.99 | 27.65 | 27.84 | 3,684,393 | -0.10(-0.35%) |
Mar 31, 2015 | 27.98 | 28.27 | 27.83 | 27.94 | 6,525,040 | -0.03(-0.11%) |
Mar 30, 2015 | 27.68 | 28.07 | 27.64 | 27.97 | 4,023,126 | +0.47(+1.69%) |
Mar 27, 2015 | 27.00 | 27.54 | 27.00 | 27.50 | 2,942,027 | +0.46(+1.68%) |
Mar 26, 2015 | 27.06 | 27.24 | 26.88 | 27.05 | 4,137,473 | -0.19(-0.69%) |
Mar 25, 2015 | 27.70 | 27.76 | 27.20 | 27.24 | 2,392,094 | -0.38(-1.39%) |
Mar 24, 2015 | 27.26 | 27.87 | 27.10 | 27.62 | 4,410,727 | +0.32(+1.16%) |
Mar 23, 2015 | 27.54 | 27.67 | 27.30 | 27.30 | 1,659,867 | -0.21(-0.75%) |
Mar 20, 2015 | 27.21 | 27.79 | 27.19 | 27.51 | 4,733,019 | +0.53(+1.98%) |
Mar 19, 2015 | 27.20 | 27.29 | 26.74 | 26.98 | 3,611,772 | -0.02(-0.07%) |
Mar 18, 2015 | 26.47 | 27.14 | 26.27 | 27.00 | 2,473,679 | +0.48(+1.83%) |
Mar 17, 2015 | 26.48 | 26.69 | 26.43 | 26.51 | 4,479,344 | -0.23(-0.85%) |
Mar 16, 2015 | 26.68 | 26.94 | 26.63 | 26.74 | 2,578,012 | +0.08(+0.30%) |
Mar 13, 2015 | 26.85 | 26.96 | 26.48 | 26.66 | 2,299,224 | -0.25(-0.92%) |
Mar 12, 2015 | 26.57 | 26.98 | 26.56 | 26.91 | 1,748,060 | +0.35(+1.30%) |
Mar 11, 2015 | 26.34 | 26.68 | 26.23 | 26.56 | 3,654,241 | +0.26(+0.98%) |
Mar 10, 2015 | 26.32 | 26.55 | 26.29 | 26.30 | 2,223,921 | -0.29(-1.08%) |
Mar 09, 2015 | 26.64 | 26.75 | 26.50 | 26.59 | 2,078,420 | +0.07(+0.26%) |
Mar 06, 2015 | 26.87 | 26.98 | 26.44 | 26.52 | 8,627,641 | -0.65(-2.40%) |
Mar 05, 2015 | 27.11 | 27.20 | 27.00 | 27.17 | 1,572,656 | +0.13(+0.48%) |
Mar 04, 2015 | 26.82 | 27.12 | 26.68 | 27.05 | 2,784,073 | +0.12(+0.44%) |
Mar 03, 2015 | 27.24 | 27.27 | 26.81 | 26.93 | 4,116,325 | -0.43(-1.55%) |