Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.60 | 27.40 | 26.41 | 26.89 | 1,702,028 | +0.26(+0.98%) |
May 28, 2015 | 26.54 | 26.84 | 26.38 | 26.63 | 484,708 | -0.12(-0.43%) |
May 27, 2015 | 26.60 | 27.01 | 26.46 | 26.74 | 629,528 | +0.03(+0.11%) |
May 26, 2015 | 27.57 | 27.80 | 26.50 | 26.71 | 1,385,959 | -0.99(-3.57%) |
May 22, 2015 | 27.85 | 27.70 | 27.70 | 27.70 | 786,299 | -0.04(-0.14%) |
May 21, 2015 | 28.12 | 28.22 | 27.70 | 27.74 | 1,043,453 | -0.45(-1.58%) |
May 20, 2015 | 28.47 | 28.51 | 28.11 | 28.18 | 472,263 | -0.15(-0.51%) |
May 19, 2015 | 28.41 | 28.47 | 28.16 | 28.33 | 604,380 | -0.41(-1.42%) |
May 18, 2015 | 29.08 | 29.09 | 28.22 | 28.74 | 1,418,398 | -0.37(-1.26%) |
May 15, 2015 | 29.31 | 29.32 | 28.98 | 29.10 | 485,385 | -0.20(-0.69%) |
May 14, 2015 | 29.56 | 29.69 | 29.21 | 29.31 | 638,253 | -0.19(-0.66%) |
May 13, 2015 | 30.21 | 30.40 | 29.17 | 29.50 | 842,444 | -0.37(-1.23%) |
May 12, 2015 | 29.10 | 30.00 | 28.97 | 29.87 | 1,067,195 | +0.80(+2.77%) |
May 11, 2015 | 29.28 | 29.35 | 29.02 | 29.07 | 569,459 | -0.13(-0.43%) |
May 08, 2015 | 29.22 | 29.68 | 28.81 | 29.19 | 814,354 | -0.13(-0.43%) |
May 07, 2015 | 29.59 | 29.59 | 29.05 | 29.32 | 952,993 | -0.59(-1.97%) |
May 06, 2015 | 30.21 | 30.79 | 29.54 | 29.91 | 2,377,856 | -0.13(-0.42%) |
May 05, 2015 | 30.14 | 30.59 | 29.89 | 30.03 | 1,907,263 | +0.11(+0.36%) |
May 04, 2015 | 29.90 | 30.07 | 29.37 | 29.93 | 711,172 | -0.04(-0.13%) |
May 01, 2015 | 29.55 | 29.98 | 29.17 | 29.97 | 515,638 | +0.40(+1.34%) |
Apr 30, 2015 | 29.91 | 30.25 | 29.42 | 29.57 | 1,242,063 | -0.28(-0.94%) |
Apr 29, 2015 | 29.43 | 30.00 | 29.29 | 29.85 | 1,233,750 | +0.26(+0.88%) |
Apr 28, 2015 | 29.67 | 30.01 | 29.36 | 29.59 | 1,100,671 | +0.05(+0.16%) |
Apr 27, 2015 | 29.63 | 30.21 | 29.05 | 29.54 | 1,527,422 | +0.35(+1.19%) |
Apr 24, 2015 | 29.29 | 29.75 | 29.13 | 29.19 | 1,385,582 | +0.07(+0.23%) |
Apr 23, 2015 | 29.00 | 29.49 | 28.87 | 29.12 | 1,885,770 | +0.32(+1.11%) |
Apr 22, 2015 | 28.09 | 29.59 | 27.86 | 28.80 | 2,861,167 | +0.78(+2.80%) |
Apr 21, 2015 | 28.58 | 28.72 | 27.82 | 28.02 | 1,101,785 | -0.46(-1.60%) |
Apr 20, 2015 | 29.02 | 29.21 | 28.03 | 28.47 | 1,383,049 | -0.55(-1.90%) |
Apr 17, 2015 | 29.56 | 29.79 | 28.67 | 29.03 | 1,121,656 | -0.74(-2.47%) |
Apr 16, 2015 | 29.92 | 30.01 | 29.49 | 29.76 | 771,777 | -0.20(-0.68%) |
Apr 15, 2015 | 30.61 | 30.61 | 29.31 | 29.97 | 1,653,337 | -0.42(-1.37%) |
Apr 14, 2015 | 30.84 | 30.91 | 30.34 | 30.38 | 1,464,875 | -0.19(-0.63%) |
Apr 13, 2015 | 30.50 | 30.98 | 30.30 | 30.58 | 1,163,376 | +0.01(+0.03%) |
Apr 10, 2015 | 29.62 | 30.63 | 29.52 | 30.57 | 2,065,663 | +0.90(+3.04%) |
Apr 09, 2015 | 28.88 | 29.69 | 28.88 | 29.67 | 1,381,852 | +0.81(+2.82%) |
Apr 08, 2015 | 29.06 | 29.29 | 28.74 | 28.85 | 1,924,981 | -0.11(-0.37%) |
Apr 07, 2015 | 28.20 | 28.99 | 28.03 | 28.96 | 1,457,428 | +0.53(+1.87%) |
Apr 06, 2015 | 27.32 | 28.69 | 27.32 | 28.43 | 1,503,151 | +1.19(+4.37%) |
Apr 02, 2015 | 27.44 | 27.24 | 27.24 | 27.24 | 932,033 | -0.06(-0.21%) |
Apr 01, 2015 | 26.56 | 27.34 | 26.49 | 27.29 | 1,066,290 | +0.72(+2.70%) |
Mar 31, 2015 | 26.94 | 27.33 | 26.47 | 26.58 | 857,502 | -0.58(-2.14%) |
Mar 30, 2015 | 27.10 | 27.40 | 26.66 | 27.16 | 703,060 | +0.15(+0.57%) |
Mar 27, 2015 | 26.86 | 27.14 | 26.20 | 27.00 | 1,262,084 | +0.02(+0.07%) |
Mar 26, 2015 | 27.87 | 28.29 | 26.96 | 26.98 | 1,609,463 | -0.84(-3.03%) |
Mar 25, 2015 | 27.62 | 28.25 | 27.62 | 27.83 | 1,002,061 | +0.39(+1.41%) |
Mar 24, 2015 | 27.96 | 28.24 | 27.33 | 27.44 | 915,008 | -0.52(-1.87%) |
Mar 23, 2015 | 28.17 | 28.83 | 27.69 | 27.96 | 799,546 | -0.65(-2.27%) |
Mar 20, 2015 | 28.27 | 28.80 | 28.22 | 28.61 | 2,129,919 | +0.85(+3.07%) |
Mar 19, 2015 | 27.64 | 28.57 | 27.49 | 27.76 | 1,731,086 | -0.20(-0.73%) |
Mar 18, 2015 | 27.04 | 28.07 | 26.46 | 27.96 | 2,455,662 | +0.76(+2.81%) |
Mar 17, 2015 | 26.60 | 27.65 | 26.23 | 27.20 | 2,385,893 | +0.40(+1.48%) |
Mar 16, 2015 | 26.53 | 26.89 | 25.89 | 26.80 | 1,522,931 | +0.91(+3.52%) |
Mar 13, 2015 | 25.85 | 25.93 | 25.16 | 25.89 | 717,579 | -0.12(-0.45%) |
Mar 12, 2015 | 25.76 | 26.45 | 25.50 | 26.01 | 856,045 | +0.65(+2.56%) |
Mar 11, 2015 | 25.07 | 25.48 | 24.92 | 25.36 | 871,594 | +0.21(+0.85%) |
Mar 10, 2015 | 25.41 | 25.54 | 24.90 | 25.14 | 1,342,348 | -0.40(-1.55%) |
Mar 09, 2015 | 25.60 | 25.85 | 25.07 | 25.54 | 503,116 | -0.09(-0.34%) |
Mar 06, 2015 | 26.21 | 26.34 | 25.31 | 25.63 | 872,373 | -0.55(-2.11%) |
Mar 05, 2015 | 25.60 | 26.34 | 25.54 | 26.18 | 711,352 | +0.56(+2.19%) |
Mar 04, 2015 | 25.12 | 26.13 | 25.04 | 25.62 | 829,409 | +0.36(+1.42%) |
Mar 03, 2015 | 24.98 | 25.15 | 24.98 | 25.26 | 488,630 | +0.26(+1.05%) |