Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.22 | 26.34 | 25.99 | 26.33 | 9,164,246 | +0.11(+0.42%) |
May 28, 2015 | 26.02 | 26.29 | 25.88 | 26.22 | 4,644,965 | +0.19(+0.73%) |
May 27, 2015 | 25.75 | 26.09 | 25.68 | 26.03 | 6,065,979 | +0.36(+1.41%) |
May 26, 2015 | 25.99 | 26.12 | 25.48 | 25.67 | 7,215,655 | -0.46(-1.75%) |
May 22, 2015 | 24.95 | 26.12 | 26.12 | 26.12 | 15,306,584 | +1.08(+4.31%) |
May 21, 2015 | 24.48 | 25.29 | 24.32 | 25.04 | 32,658,040 | -2.81(-10.08%) |
May 20, 2015 | 27.90 | 28.12 | 27.72 | 27.85 | 6,054,800 | -0.02(-0.06%) |
May 19, 2015 | 27.34 | 28.01 | 27.25 | 27.86 | 5,734,894 | +0.43(+1.58%) |
May 18, 2015 | 27.88 | 27.90 | 27.38 | 27.43 | 7,869,767 | -0.47(-1.69%) |
May 15, 2015 | 28.38 | 28.46 | 27.90 | 27.90 | 4,921,093 | -0.44(-1.56%) |
May 14, 2015 | 28.09 | 28.42 | 27.99 | 28.35 | 4,403,365 | +0.52(+1.87%) |
May 13, 2015 | 27.51 | 27.88 | 27.39 | 27.83 | 6,332,340 | +0.35(+1.26%) |
May 12, 2015 | 27.39 | 27.63 | 27.29 | 27.48 | 4,572,277 | -0.07(-0.27%) |
May 11, 2015 | 27.81 | 27.94 | 27.42 | 27.55 | 6,681,017 | -0.54(-1.94%) |
May 08, 2015 | 28.13 | 28.28 | 27.86 | 28.10 | 3,285,172 | +0.06(+0.21%) |
May 07, 2015 | 27.93 | 28.20 | 27.77 | 28.04 | 2,366,163 | +0.14(+0.51%) |
May 06, 2015 | 28.30 | 28.40 | 27.84 | 27.90 | 3,691,771 | -0.41(-1.45%) |
May 05, 2015 | 28.80 | 28.90 | 28.26 | 28.31 | 2,697,449 | -0.63(-2.18%) |
May 04, 2015 | 28.93 | 29.15 | 28.87 | 28.94 | 1,889,330 | +0.02(+0.05%) |
May 01, 2015 | 28.73 | 29.00 | 28.64 | 28.92 | 1,620,470 | +0.35(+1.21%) |
Apr 30, 2015 | 28.80 | 29.13 | 28.51 | 28.57 | 3,245,634 | -0.43(-1.49%) |
Apr 29, 2015 | 28.67 | 29.22 | 28.60 | 29.01 | 3,906,836 | +0.16(+0.55%) |
Apr 28, 2015 | 28.72 | 28.91 | 28.48 | 28.85 | 1,885,278 | +0.18(+0.63%) |
Apr 27, 2015 | 28.47 | 28.84 | 28.35 | 28.67 | 3,457,890 | +0.20(+0.69%) |
Apr 24, 2015 | 28.66 | 28.66 | 28.31 | 28.47 | 2,887,606 | -0.13(-0.47%) |
Apr 23, 2015 | 28.38 | 28.71 | 28.36 | 28.61 | 2,158,786 | +0.12(+0.42%) |
Apr 22, 2015 | 28.38 | 28.61 | 28.35 | 28.49 | 2,386,924 | +0.11(+0.39%) |
Apr 21, 2015 | 28.53 | 28.54 | 28.17 | 28.38 | 4,053,127 | +0.01(+0.03%) |
Apr 20, 2015 | 28.57 | 28.72 | 28.22 | 28.37 | 3,622,757 | +0.02(+0.06%) |
Apr 17, 2015 | 28.45 | 28.81 | 28.10 | 28.35 | 5,858,985 | -0.31(-1.07%) |
Apr 16, 2015 | 28.83 | 28.90 | 28.55 | 28.66 | 3,999,979 | -0.29(-1.01%) |
Apr 15, 2015 | 28.34 | 28.97 | 28.17 | 28.95 | 4,814,849 | +0.68(+2.40%) |
Apr 14, 2015 | 27.84 | 28.36 | 27.77 | 28.27 | 5,679,574 | +0.36(+1.30%) |
Apr 13, 2015 | 27.96 | 28.12 | 27.89 | 27.91 | 3,147,436 | -0.05(-0.17%) |
Apr 10, 2015 | 28.15 | 28.20 | 27.74 | 27.96 | 5,284,732 | -0.21(-0.76%) |
Apr 09, 2015 | 28.13 | 28.31 | 27.94 | 28.17 | 4,168,316 | -0.06(-0.22%) |
Apr 08, 2015 | 28.18 | 28.31 | 27.93 | 28.24 | 4,164,803 | +0.14(+0.51%) |
Apr 07, 2015 | 28.30 | 28.37 | 28.07 | 28.09 | 4,118,734 | -0.18(-0.62%) |
Apr 06, 2015 | 27.74 | 28.36 | 27.63 | 28.27 | 3,424,442 | +0.32(+1.14%) |
Apr 02, 2015 | 27.71 | 27.95 | 27.95 | 27.95 | 5,579,159 | +0.28(+1.01%) |
Apr 01, 2015 | 27.78 | 27.80 | 27.41 | 27.67 | 3,553,049 | -0.15(-0.54%) |
Mar 31, 2015 | 27.73 | 28.01 | 27.51 | 27.82 | 3,753,563 | +0.06(+0.23%) |
Mar 30, 2015 | 27.63 | 27.81 | 27.47 | 27.76 | 4,388,796 | +0.22(+0.80%) |
Mar 27, 2015 | 27.96 | 27.96 | 27.44 | 27.54 | 6,341,855 | -0.35(-1.27%) |
Mar 26, 2015 | 27.80 | 28.00 | 27.67 | 27.89 | 6,590,556 | -0.15(-0.55%) |
Mar 25, 2015 | 28.08 | 28.32 | 27.94 | 28.05 | 5,821,018 | -0.08(-0.29%) |
Mar 24, 2015 | 28.83 | 28.87 | 28.11 | 28.13 | 7,928,319 | -0.62(-2.14%) |
Mar 23, 2015 | 28.65 | 28.91 | 28.58 | 28.74 | 4,965,112 | -0.54(-1.84%) |
Mar 20, 2015 | 28.95 | 29.42 | 28.80 | 29.28 | 5,091,119 | +0.49(+1.69%) |
Mar 19, 2015 | 29.25 | 29.36 | 28.75 | 28.80 | 4,811,895 | -0.47(-1.61%) |
Mar 18, 2015 | 28.86 | 29.47 | 28.66 | 29.27 | 4,176,746 | +0.41(+1.41%) |
Mar 17, 2015 | 29.12 | 29.12 | 28.83 | 28.86 | 2,790,864 | -0.30(-1.02%) |
Mar 16, 2015 | 29.01 | 29.16 | 28.79 | 29.16 | 2,688,579 | +0.27(+0.94%) |
Mar 13, 2015 | 29.20 | 29.38 | 28.61 | 28.89 | 4,939,049 | -0.46(-1.58%) |
Mar 12, 2015 | 29.59 | 30.49 | 29.20 | 29.35 | 5,120,466 | -0.32(-1.08%) |
Mar 11, 2015 | 29.71 | 29.90 | 29.49 | 29.67 | 3,046,767 | -0.10(-0.33%) |
Mar 10, 2015 | 29.93 | 30.02 | 29.76 | 29.77 | 5,164,068 | -0.39(-1.30%) |
Mar 09, 2015 | 29.98 | 30.20 | 29.85 | 30.16 | 4,048,028 | +0.19(+0.63%) |
Mar 06, 2015 | 30.13 | 30.41 | 29.89 | 29.97 | 3,150,439 | -0.27(-0.90%) |
Mar 05, 2015 | 29.67 | 30.29 | 29.60 | 30.24 | 3,560,925 | +0.58(+1.97%) |
Mar 04, 2015 | 29.77 | 29.84 | 29.48 | 29.66 | 5,090,289 | -0.18(-0.60%) |
Mar 03, 2015 | 30.10 | 30.25 | 29.82 | 29.84 | 3,675,473 | -0.43(-1.43%) |