Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.75 | 25.88 | 25.50 | 25.77 | 7,398,733 | +0.09(+0.35%) |
May 28, 2015 | 26.49 | 26.57 | 25.42 | 25.68 | 8,424,601 | -0.98(-3.68%) |
May 27, 2015 | 26.39 | 26.73 | 26.07 | 26.66 | 6,201,994 | +0.25(+0.95%) |
May 26, 2015 | 26.83 | 27.01 | 26.27 | 26.41 | 5,660,371 | -0.81(-2.98%) |
May 22, 2015 | 27.06 | 27.22 | 27.22 | 27.22 | 4,887,900 | -0.11(-0.40%) |
May 21, 2015 | 27.21 | 27.51 | 26.88 | 27.33 | 4,742,564 | +0.42(+1.56%) |
May 20, 2015 | 26.75 | 26.97 | 26.24 | 26.91 | 7,951,508 | +0.13(+0.49%) |
May 19, 2015 | 27.15 | 27.32 | 26.41 | 26.78 | 7,631,985 | -0.73(-2.65%) |
May 18, 2015 | 27.72 | 27.88 | 27.12 | 27.51 | 6,598,884 | -0.23(-0.83%) |
May 15, 2015 | 27.98 | 28.05 | 27.50 | 27.74 | 5,545,599 | -0.36(-1.28%) |
May 14, 2015 | 28.22 | 28.48 | 27.75 | 28.10 | 8,386,959 | -0.07(-0.25%) |
May 13, 2015 | 29.24 | 29.31 | 28.01 | 28.17 | 9,911,289 | -1.08(-3.69%) |
May 12, 2015 | 28.76 | 29.61 | 28.67 | 29.25 | 8,641,787 | +0.55(+1.92%) |
May 11, 2015 | 28.84 | 28.98 | 28.08 | 28.70 | 7,242,695 | -0.24(-0.83%) |
May 08, 2015 | 27.84 | 29.25 | 27.20 | 28.94 | 13,774,582 | +1.60(+5.85%) |
May 07, 2015 | 28.05 | 28.09 | 27.12 | 27.34 | 8,429,124 | -0.70(-2.50%) |
May 06, 2015 | 28.59 | 28.70 | 27.94 | 28.04 | 5,904,743 | -0.11(-0.39%) |
May 05, 2015 | 29.07 | 29.29 | 28.10 | 28.15 | 8,508,393 | -0.73(-2.53%) |
May 04, 2015 | 28.80 | 29.14 | 28.56 | 28.88 | 8,011,028 | +0.10(+0.35%) |
May 01, 2015 | 27.91 | 29.20 | 27.86 | 28.78 | 13,335,783 | +0.75(+2.68%) |
Apr 30, 2015 | 27.01 | 28.55 | 26.51 | 28.03 | 11,277,380 | +1.19(+4.43%) |
Apr 29, 2015 | 26.44 | 27.08 | 26.29 | 26.84 | 5,479,291 | +0.18(+0.68%) |
Apr 28, 2015 | 25.94 | 26.75 | 25.92 | 26.66 | 6,282,795 | +0.72(+2.78%) |
Apr 27, 2015 | 25.58 | 26.07 | 25.58 | 25.94 | 6,233,280 | +0.16(+0.62%) |
Apr 24, 2015 | 26.49 | 26.90 | 25.22 | 25.78 | 9,699,101 | -0.63(-2.39%) |
Apr 23, 2015 | 26.28 | 27.09 | 26.27 | 26.41 | 7,724,982 | -0.01(-0.04%) |
Apr 22, 2015 | 26.16 | 26.65 | 26.09 | 26.42 | 6,377,837 | +0.33(+1.26%) |
Apr 21, 2015 | 27.09 | 27.15 | 25.96 | 26.09 | 10,205,581 | -0.86(-3.19%) |
Apr 20, 2015 | 26.94 | 27.25 | 26.64 | 26.95 | 8,753,772 | -0.21(-0.77%) |
Apr 17, 2015 | 26.18 | 27.22 | 26.06 | 27.16 | 12,192,847 | +0.76(+2.88%) |
Apr 16, 2015 | 26.42 | 27.18 | 26.31 | 26.40 | 10,077,367 | -0.29(-1.09%) |
Apr 15, 2015 | 25.60 | 26.86 | 25.40 | 26.69 | 10,381,839 | +1.35(+5.33%) |
Apr 14, 2015 | 24.69 | 25.36 | 24.60 | 25.34 | 4,938,049 | +0.82(+3.34%) |
Apr 13, 2015 | 24.38 | 24.59 | 24.15 | 24.52 | 5,779,206 | +0.26(+1.07%) |
Apr 10, 2015 | 24.57 | 24.64 | 24.02 | 24.26 | 4,769,371 | -0.25(-1.02%) |
Apr 09, 2015 | 24.79 | 24.83 | 24.21 | 24.51 | 7,078,212 | +0.41(+1.70%) |
Apr 08, 2015 | 24.78 | 24.91 | 23.91 | 24.10 | 7,804,877 | -0.74(-2.98%) |
Apr 07, 2015 | 24.53 | 25.14 | 24.33 | 24.84 | 7,151,881 | +0.45(+1.85%) |
Apr 06, 2015 | 24.09 | 24.52 | 23.77 | 24.39 | 6,580,595 | +0.35(+1.46%) |
Apr 02, 2015 | 22.75 | 24.04 | 24.04 | 24.04 | 9,684,400 | +1.18(+5.16%) |
Apr 01, 2015 | 23.41 | 23.45 | 22.82 | 22.86 | 7,765,496 | -0.33(-1.42%) |
Mar 31, 2015 | 22.75 | 23.34 | 22.56 | 23.19 | 6,925,149 | +0.16(+0.69%) |
Mar 30, 2015 | 22.41 | 23.07 | 22.28 | 23.03 | 6,580,434 | +0.71(+3.18%) |
Mar 27, 2015 | 22.42 | 22.75 | 22.15 | 22.32 | 7,392,461 | -0.21(-0.93%) |
Mar 26, 2015 | 23.64 | 23.72 | 22.45 | 22.53 | 6,336,101 | -0.79(-3.39%) |
Mar 25, 2015 | 23.00 | 23.34 | 22.67 | 23.32 | 7,129,380 | +0.44(+1.92%) |
Mar 24, 2015 | 22.90 | 23.02 | 22.58 | 22.88 | 7,666,289 | +0.09(+0.39%) |
Mar 23, 2015 | 22.63 | 23.19 | 22.62 | 22.79 | 6,220,045 | +0.19(+0.84%) |
Mar 20, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 13,837,263 | +0.33(+1.48%) |
Mar 19, 2015 | 22.91 | 23.25 | 22.15 | 22.27 | 9,697,166 | -1.39(-5.87%) |
Mar 18, 2015 | 22.42 | 23.77 | 22.26 | 23.66 | 9,745,308 | +1.09(+4.83%) |
Mar 17, 2015 | 22.65 | 23.08 | 22.32 | 22.57 | 6,561,757 | +0.03(+0.13%) |
Mar 16, 2015 | 22.20 | 22.55 | 21.94 | 22.54 | 5,664,917 | +0.19(+0.85%) |
Mar 13, 2015 | 22.00 | 22.37 | 21.74 | 22.35 | 6,380,284 | +0.14(+0.63%) |
Mar 12, 2015 | 22.39 | 22.54 | 22.19 | 22.21 | 7,570,851 | -0.09(-0.40%) |
Mar 11, 2015 | 21.74 | 22.41 | 21.45 | 22.30 | 12,224,682 | +0.67(+3.10%) |
Mar 10, 2015 | 22.02 | 22.22 | 21.63 | 21.63 | 8,245,737 | -0.66(-2.96%) |
Mar 09, 2015 | 23.27 | 23.51 | 22.23 | 22.29 | 11,832,576 | -1.36(-5.75%) |
Mar 06, 2015 | 24.24 | 24.47 | 23.41 | 23.65 | 12,582,549 | -0.89(-3.63%) |
Mar 05, 2015 | 24.69 | 25.02 | 23.98 | 24.54 | 9,579,278 | -0.36(-1.45%) |
Mar 04, 2015 | 24.95 | 25.04 | 24.32 | 24.90 | 7,311,250 | +0.01(+0.04%) |
Mar 03, 2015 | 24.86 | 25.06 | 24.39 | 24.89 | 10,373,540 | -0.08(-0.32%) |