Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.94 | 26.97 | 26.50 | 26.60 | 1,790,059 | -0.27(-1.01%) |
May 28, 2015 | 26.97 | 27.05 | 26.78 | 26.87 | 1,873,220 | -0.12(-0.46%) |
May 27, 2015 | 27.02 | 27.16 | 26.84 | 26.99 | 3,782,459 | -0.02(-0.09%) |
May 26, 2015 | 27.26 | 27.36 | 26.84 | 27.02 | 1,505,284 | -0.25(-0.90%) |
May 22, 2015 | 27.29 | 27.26 | 27.26 | 27.26 | 1,082,160 | -0.12(-0.45%) |
May 21, 2015 | 27.78 | 27.78 | 27.27 | 27.39 | 1,660,460 | -0.30(-1.07%) |
May 20, 2015 | 27.66 | 27.78 | 27.34 | 27.68 | 3,992,395 | +0.12(+0.45%) |
May 19, 2015 | 27.78 | 28.01 | 27.53 | 27.56 | 3,342,960 | -0.32(-1.15%) |
May 18, 2015 | 27.95 | 28.13 | 27.83 | 27.88 | 1,123,334 | -0.17(-0.61%) |
May 15, 2015 | 27.56 | 28.22 | 27.56 | 28.05 | 1,827,464 | +0.49(+1.79%) |
May 14, 2015 | 27.36 | 27.61 | 27.11 | 27.56 | 2,751,493 | +0.42(+1.54%) |
May 13, 2015 | 27.71 | 27.88 | 27.04 | 27.14 | 1,757,668 | -0.47(-1.70%) |
May 12, 2015 | 27.21 | 27.63 | 27.00 | 27.61 | 2,082,024 | +0.12(+0.45%) |
May 11, 2015 | 27.90 | 28.08 | 27.29 | 27.48 | 2,801,916 | -0.62(-2.19%) |
May 08, 2015 | 27.78 | 28.64 | 27.73 | 28.10 | 3,088,188 | +0.52(+1.88%) |
May 07, 2015 | 27.26 | 27.69 | 27.14 | 27.58 | 1,640,569 | +0.32(+1.18%) |
May 06, 2015 | 27.39 | 27.53 | 27.14 | 27.26 | 1,296,423 | -0.25(-0.90%) |
May 05, 2015 | 28.00 | 28.08 | 27.44 | 27.51 | 2,050,003 | -0.67(-2.36%) |
May 04, 2015 | 28.00 | 28.17 | 27.85 | 28.17 | 2,233,906 | +0.17(+0.62%) |
May 01, 2015 | 27.85 | 28.13 | 27.78 | 28.00 | 2,168,844 | +0.17(+0.62%) |
Apr 30, 2015 | 27.95 | 28.10 | 27.58 | 27.83 | 3,189,055 | -0.30(-1.05%) |
Apr 29, 2015 | 28.57 | 28.63 | 28.10 | 28.13 | 2,357,624 | -0.67(-2.31%) |
Apr 28, 2015 | 28.77 | 29.06 | 28.64 | 28.79 | 1,945,147 | -0.12(-0.43%) |
Apr 27, 2015 | 29.06 | 29.26 | 28.91 | 28.91 | 1,067,765 | -0.17(-0.59%) |
Apr 24, 2015 | 29.19 | 29.33 | 29.01 | 29.09 | 2,378,022 | -0.05(-0.17%) |
Apr 23, 2015 | 28.96 | 29.23 | 28.94 | 29.14 | 2,969,173 | +0.12(+0.42%) |
Apr 22, 2015 | 29.21 | 29.46 | 28.91 | 29.01 | 1,242,509 | -0.12(-0.42%) |
Apr 21, 2015 | 29.14 | 29.41 | 29.11 | 29.14 | 1,912,114 | +0.05(+0.17%) |
Apr 20, 2015 | 29.19 | 29.31 | 28.95 | 29.09 | 2,492,537 | +0.00(+0.00%) |
Apr 17, 2015 | 28.79 | 29.09 | 28.54 | 29.09 | 4,181,292 | +0.15(+0.51%) |
Apr 16, 2015 | 28.84 | 29.14 | 28.69 | 28.94 | 1,613,208 | +0.02(+0.09%) |
Apr 15, 2015 | 29.21 | 29.36 | 28.91 | 28.91 | 2,765,271 | -0.20(-0.68%) |
Apr 14, 2015 | 29.31 | 29.43 | 29.00 | 29.11 | 3,552,885 | -0.07(-0.25%) |
Apr 13, 2015 | 29.19 | 29.46 | 29.06 | 29.19 | 2,458,549 | +0.00(+0.00%) |
Apr 10, 2015 | 29.83 | 29.97 | 29.16 | 29.19 | 4,019,983 | -0.42(-1.42%) |
Apr 09, 2015 | 29.70 | 29.83 | 29.19 | 29.60 | 8,329,276 | -0.25(-0.83%) |
Apr 08, 2015 | 30.00 | 30.06 | 29.80 | 29.85 | 979,040 | -0.05(-0.16%) |
Apr 07, 2015 | 30.49 | 30.52 | 29.80 | 29.90 | 1,900,088 | -0.67(-2.18%) |
Apr 06, 2015 | 30.34 | 30.66 | 30.27 | 30.57 | 2,053,224 | +0.25(+0.81%) |
Apr 02, 2015 | 30.02 | 30.32 | 30.32 | 30.32 | 2,023,710 | +0.22(+0.74%) |
Apr 01, 2015 | 29.85 | 30.27 | 29.54 | 30.10 | 2,457,950 | +0.32(+1.08%) |
Mar 31, 2015 | 29.68 | 29.80 | 29.59 | 29.78 | 2,258,375 | +0.10(+0.33%) |
Mar 30, 2015 | 29.21 | 29.75 | 29.21 | 29.68 | 1,777,375 | +0.49(+1.69%) |
Mar 27, 2015 | 28.69 | 29.23 | 28.62 | 29.19 | 2,207,575 | +0.47(+1.63%) |
Mar 26, 2015 | 29.06 | 29.23 | 28.67 | 28.72 | 2,601,019 | -0.51(-1.75%) |
Mar 25, 2015 | 29.64 | 29.74 | 29.11 | 29.23 | 1,533,010 | -0.39(-1.31%) |
Mar 24, 2015 | 29.88 | 29.91 | 29.54 | 29.62 | 2,491,067 | -0.27(-0.89%) |
Mar 23, 2015 | 29.86 | 30.10 | 29.76 | 29.88 | 1,518,617 | +0.10(+0.33%) |
Mar 20, 2015 | 29.54 | 29.86 | 29.53 | 29.79 | 3,241,444 | +0.36(+1.24%) |
Mar 19, 2015 | 29.49 | 29.77 | 29.37 | 29.42 | 1,538,547 | -0.24(-0.82%) |
Mar 18, 2015 | 28.94 | 29.86 | 28.74 | 29.66 | 3,514,075 | +0.75(+2.61%) |
Mar 17, 2015 | 28.91 | 29.03 | 28.72 | 28.91 | 1,531,317 | +0.02(+0.08%) |
Mar 16, 2015 | 28.86 | 29.03 | 28.79 | 28.89 | 1,492,026 | +0.22(+0.76%) |
Mar 13, 2015 | 28.60 | 28.69 | 28.26 | 28.67 | 2,310,942 | +0.02(+0.08%) |
Mar 12, 2015 | 28.52 | 28.87 | 28.40 | 28.64 | 1,546,149 | +0.32(+1.11%) |
Mar 11, 2015 | 28.47 | 28.50 | 28.04 | 28.33 | 2,027,487 | -0.15(-0.51%) |
Mar 10, 2015 | 28.43 | 28.69 | 28.30 | 28.47 | 907,382 | -0.05(-0.17%) |
Mar 09, 2015 | 28.50 | 28.60 | 28.30 | 28.52 | 846,592 | +0.17(+0.60%) |
Mar 06, 2015 | 29.08 | 29.08 | 28.30 | 28.35 | 2,758,994 | -1.09(-3.71%) |
Mar 05, 2015 | 29.42 | 29.74 | 29.25 | 29.45 | 1,613,981 | +0.02(+0.08%) |
Mar 04, 2015 | 29.64 | 29.69 | 29.35 | 29.42 | 1,389,236 | -0.27(-0.90%) |
Mar 03, 2015 | 29.74 | 29.81 | 29.62 | 29.69 | 1,221,363 | -0.07(-0.24%) |