Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.47 | 28.47 | 28.14 | 28.27 | 1,800,956 | -0.22(-0.77%) |
May 28, 2015 | 28.40 | 28.49 | 28.30 | 28.48 | 916,210 | +0.01(+0.03%) |
May 27, 2015 | 28.22 | 28.50 | 28.13 | 28.48 | 1,326,681 | +0.31(+1.09%) |
May 26, 2015 | 28.32 | 28.32 | 28.02 | 28.17 | 1,446,509 | -0.19(-0.69%) |
May 22, 2015 | 28.45 | 28.36 | 28.36 | 28.36 | 1,048,695 | -0.10(-0.34%) |
May 21, 2015 | 28.45 | 28.57 | 28.34 | 28.46 | 848,645 | -0.04(-0.14%) |
May 20, 2015 | 28.69 | 28.69 | 28.39 | 28.50 | 1,906,311 | -0.15(-0.54%) |
May 19, 2015 | 28.49 | 28.68 | 28.46 | 28.66 | 2,011,088 | +0.24(+0.86%) |
May 18, 2015 | 28.00 | 28.44 | 28.00 | 28.41 | 1,363,276 | +0.44(+1.56%) |
May 15, 2015 | 28.36 | 28.40 | 27.87 | 27.97 | 1,713,678 | -0.38(-1.34%) |
May 14, 2015 | 28.31 | 28.36 | 28.22 | 28.36 | 1,221,654 | +0.14(+0.49%) |
May 13, 2015 | 28.11 | 28.27 | 27.97 | 28.22 | 1,540,894 | +0.12(+0.43%) |
May 12, 2015 | 27.89 | 28.19 | 27.73 | 28.10 | 2,182,964 | +0.08(+0.29%) |
May 11, 2015 | 27.85 | 28.10 | 27.82 | 28.02 | 1,254,255 | +0.14(+0.49%) |
May 08, 2015 | 27.72 | 27.91 | 27.64 | 27.88 | 1,345,630 | +0.22(+0.79%) |
May 07, 2015 | 27.59 | 27.82 | 27.50 | 27.66 | 1,029,744 | -0.09(-0.32%) |
May 06, 2015 | 27.73 | 27.76 | 27.47 | 27.75 | 1,538,130 | +0.14(+0.50%) |
May 05, 2015 | 27.71 | 27.89 | 27.57 | 27.61 | 2,054,261 | -0.14(-0.50%) |
May 04, 2015 | 27.43 | 27.78 | 27.43 | 27.75 | 1,098,800 | +0.36(+1.30%) |
May 01, 2015 | 27.67 | 27.68 | 27.29 | 27.39 | 1,370,176 | -0.08(-0.29%) |
Apr 30, 2015 | 27.67 | 27.76 | 27.40 | 27.47 | 2,519,872 | -0.21(-0.76%) |
Apr 29, 2015 | 27.50 | 27.84 | 27.42 | 27.68 | 2,134,652 | +0.16(+0.59%) |
Apr 28, 2015 | 27.21 | 27.53 | 27.11 | 27.52 | 1,005,259 | +0.32(+1.19%) |
Apr 27, 2015 | 27.42 | 27.59 | 27.10 | 27.20 | 1,294,929 | -0.20(-0.74%) |
Apr 24, 2015 | 27.51 | 27.65 | 27.34 | 27.40 | 874,058 | -0.19(-0.70%) |
Apr 23, 2015 | 27.56 | 27.69 | 27.45 | 27.59 | 887,124 | -0.06(-0.23%) |
Apr 22, 2015 | 27.54 | 27.71 | 27.27 | 27.66 | 1,267,821 | +0.18(+0.65%) |
Apr 21, 2015 | 27.47 | 27.68 | 27.42 | 27.48 | 652,873 | +0.01(+0.03%) |
Apr 20, 2015 | 27.29 | 27.63 | 27.29 | 27.47 | 689,067 | +0.19(+0.71%) |
Apr 17, 2015 | 27.52 | 27.58 | 27.20 | 27.28 | 906,344 | -0.40(-1.43%) |
Apr 16, 2015 | 27.61 | 27.77 | 27.38 | 27.67 | 2,154,840 | -0.02(-0.09%) |
Apr 15, 2015 | 27.36 | 27.81 | 27.34 | 27.70 | 1,759,057 | +0.32(+1.18%) |
Apr 14, 2015 | 27.50 | 27.52 | 27.20 | 27.38 | 709,575 | -0.12(-0.44%) |
Apr 13, 2015 | 27.26 | 27.55 | 27.25 | 27.50 | 1,503,249 | +0.23(+0.86%) |
Apr 10, 2015 | 27.18 | 27.28 | 27.09 | 27.26 | 396,661 | +0.03(+0.12%) |
Apr 09, 2015 | 27.20 | 27.26 | 27.00 | 27.23 | 626,834 | +0.02(+0.06%) |
Apr 08, 2015 | 27.20 | 27.37 | 27.14 | 27.21 | 712,996 | +0.02(+0.06%) |
Apr 07, 2015 | 27.12 | 27.38 | 27.12 | 27.20 | 1,137,488 | +0.02(+0.09%) |
Apr 06, 2015 | 26.97 | 27.25 | 26.71 | 27.17 | 1,904,016 | -0.07(-0.27%) |
Apr 02, 2015 | 27.05 | 27.25 | 27.25 | 27.25 | 562,118 | +0.15(+0.57%) |
Apr 01, 2015 | 27.00 | 27.15 | 26.83 | 27.09 | 814,309 | -0.06(-0.21%) |
Mar 31, 2015 | 27.06 | 27.18 | 26.98 | 27.15 | 2,430,839 | -0.07(-0.27%) |
Mar 30, 2015 | 26.91 | 27.35 | 26.88 | 27.22 | 845,799 | +0.44(+1.63%) |
Mar 27, 2015 | 26.85 | 26.85 | 26.58 | 26.78 | 782,776 | -0.06(-0.21%) |
Mar 26, 2015 | 26.72 | 26.91 | 26.50 | 26.84 | 1,097,049 | +0.08(+0.30%) |
Mar 25, 2015 | 27.24 | 27.24 | 26.73 | 26.76 | 1,776,951 | -0.46(-1.70%) |
Mar 24, 2015 | 27.25 | 27.37 | 27.16 | 27.22 | 1,270,030 | -0.13(-0.47%) |
Mar 23, 2015 | 27.59 | 27.64 | 27.28 | 27.35 | 1,634,841 | -0.20(-0.73%) |
Mar 20, 2015 | 27.25 | 27.56 | 27.21 | 27.55 | 1,079,949 | +0.39(+1.45%) |
Mar 19, 2015 | 27.42 | 27.42 | 26.93 | 27.16 | 2,280,653 | -0.23(-0.83%) |
Mar 18, 2015 | 27.59 | 27.73 | 27.21 | 27.38 | 2,087,943 | -0.18(-0.64%) |
Mar 17, 2015 | 27.26 | 27.57 | 27.21 | 27.56 | 1,575,320 | +0.12(+0.44%) |
Mar 16, 2015 | 27.58 | 27.59 | 27.32 | 27.44 | 1,047,899 | +0.05(+0.18%) |
Mar 13, 2015 | 27.57 | 27.57 | 27.09 | 27.39 | 1,249,388 | -0.18(-0.64%) |
Mar 12, 2015 | 27.12 | 27.59 | 26.94 | 27.57 | 2,684,591 | +0.65(+2.40%) |
Mar 11, 2015 | 26.80 | 26.94 | 26.68 | 26.92 | 2,381,401 | +0.25(+0.94%) |
Mar 10, 2015 | 26.93 | 27.02 | 26.67 | 26.67 | 1,164,094 | -0.56(-2.05%) |
Mar 09, 2015 | 27.07 | 27.28 | 27.03 | 27.23 | 1,138,323 | +0.19(+0.69%) |
Mar 06, 2015 | 26.99 | 27.47 | 26.89 | 27.05 | 2,930,119 | +0.17(+0.63%) |
Mar 05, 2015 | 26.76 | 26.89 | 26.54 | 26.88 | 773,227 | +0.11(+0.42%) |
Mar 04, 2015 | 26.86 | 26.90 | 26.67 | 26.76 | 641,956 | -0.14(-0.51%) |
Mar 03, 2015 | 26.84 | 27.01 | 26.81 | 26.90 | 1,277,679 | -0.05(-0.18%) |