Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.08 | 27.25 | 26.88 | 26.95 | 1,661,584 | -0.23(-0.83%) |
May 28, 2015 | 27.22 | 27.35 | 27.01 | 27.17 | 1,514,100 | -0.05(-0.17%) |
May 27, 2015 | 26.88 | 27.27 | 26.65 | 27.22 | 1,390,541 | +0.49(+1.84%) |
May 26, 2015 | 27.11 | 27.11 | 26.58 | 26.73 | 1,555,527 | -0.39(-1.43%) |
May 22, 2015 | 27.13 | 27.12 | 27.12 | 27.12 | 1,003,659 | +0.03(+0.10%) |
May 21, 2015 | 26.93 | 27.13 | 26.83 | 27.09 | 999,256 | +0.03(+0.10%) |
May 20, 2015 | 27.00 | 27.09 | 26.69 | 27.06 | 1,209,501 | +0.16(+0.60%) |
May 19, 2015 | 26.90 | 27.02 | 26.80 | 26.90 | 1,054,707 | +0.09(+0.35%) |
May 18, 2015 | 26.46 | 26.87 | 26.39 | 26.80 | 1,202,063 | +0.34(+1.28%) |
May 15, 2015 | 26.24 | 26.46 | 26.04 | 26.46 | 1,450,233 | +0.23(+0.86%) |
May 14, 2015 | 26.41 | 26.45 | 26.15 | 26.24 | 1,463,191 | -0.03(-0.11%) |
May 13, 2015 | 26.22 | 26.52 | 26.13 | 26.27 | 1,783,562 | +0.08(+0.32%) |
May 12, 2015 | 25.95 | 26.30 | 25.78 | 26.18 | 1,445,622 | +0.18(+0.69%) |
May 11, 2015 | 25.94 | 26.21 | 25.83 | 26.00 | 1,558,111 | +0.06(+0.24%) |
May 08, 2015 | 26.33 | 26.34 | 25.81 | 25.94 | 1,455,956 | -0.11(-0.43%) |
May 07, 2015 | 25.44 | 26.19 | 25.02 | 26.05 | 1,447,415 | +0.08(+0.31%) |
May 06, 2015 | 26.20 | 26.26 | 25.83 | 25.97 | 1,271,791 | -0.11(-0.43%) |
May 05, 2015 | 26.12 | 26.35 | 26.02 | 26.09 | 2,444,139 | -0.17(-0.65%) |
May 04, 2015 | 26.25 | 26.50 | 26.16 | 26.26 | 2,260,052 | +0.03(+0.11%) |
May 01, 2015 | 25.76 | 26.34 | 25.53 | 26.23 | 2,689,308 | +0.70(+2.73%) |
Apr 30, 2015 | 25.46 | 26.30 | 24.80 | 25.53 | 6,872,661 | +1.71(+7.17%) |
Apr 29, 2015 | 23.55 | 23.86 | 23.50 | 23.82 | 2,861,654 | +0.24(+1.00%) |
Apr 28, 2015 | 23.75 | 23.91 | 23.55 | 23.59 | 2,081,926 | -0.23(-0.95%) |
Apr 27, 2015 | 24.19 | 24.28 | 23.77 | 23.81 | 2,154,677 | -0.31(-1.29%) |
Apr 24, 2015 | 24.27 | 24.29 | 24.03 | 24.13 | 1,762,153 | +0.00(+0.00%) |
Apr 23, 2015 | 24.07 | 24.20 | 24.02 | 24.13 | 1,276,832 | +0.06(+0.23%) |
Apr 22, 2015 | 24.02 | 24.17 | 23.83 | 24.07 | 3,173,301 | +0.06(+0.24%) |
Apr 21, 2015 | 24.10 | 24.14 | 23.94 | 24.01 | 2,073,957 | -0.03(-0.12%) |
Apr 20, 2015 | 23.97 | 24.28 | 23.88 | 24.04 | 1,666,139 | +0.25(+1.07%) |
Apr 17, 2015 | 24.00 | 24.28 | 23.63 | 23.79 | 3,115,723 | -0.38(-1.56%) |
Apr 16, 2015 | 24.16 | 24.26 | 24.02 | 24.16 | 879,075 | +0.03(+0.14%) |
Apr 15, 2015 | 24.18 | 24.32 | 24.06 | 24.13 | 1,219,315 | +0.08(+0.35%) |
Apr 14, 2015 | 24.06 | 24.18 | 23.93 | 24.05 | 1,150,116 | -0.07(-0.29%) |
Apr 13, 2015 | 24.31 | 24.31 | 24.08 | 24.12 | 1,163,739 | -0.26(-1.06%) |
Apr 10, 2015 | 24.37 | 24.48 | 24.21 | 24.38 | 1,207,236 | +0.01(+0.06%) |
Apr 09, 2015 | 24.43 | 24.71 | 24.26 | 24.36 | 1,180,366 | -0.11(-0.46%) |
Apr 08, 2015 | 24.18 | 24.52 | 24.06 | 24.47 | 1,226,581 | +0.26(+1.09%) |
Apr 07, 2015 | 24.48 | 24.48 | 24.18 | 24.21 | 1,733,282 | -0.17(-0.70%) |
Apr 06, 2015 | 24.04 | 24.62 | 23.92 | 24.38 | 2,114,343 | +0.25(+1.06%) |
Apr 02, 2015 | 23.99 | 24.13 | 24.13 | 24.13 | 1,918,573 | +0.17(+0.71%) |
Apr 01, 2015 | 24.10 | 24.14 | 23.82 | 23.96 | 3,091,863 | -0.15(-0.63%) |
Mar 31, 2015 | 23.58 | 24.30 | 23.58 | 24.11 | 4,427,933 | +0.54(+2.30%) |
Mar 30, 2015 | 23.40 | 23.71 | 23.40 | 23.56 | 2,988,835 | +0.20(+0.87%) |
Mar 27, 2015 | 22.64 | 23.49 | 22.64 | 23.36 | 3,109,851 | +0.60(+2.65%) |
Mar 26, 2015 | 22.25 | 22.83 | 22.06 | 22.76 | 6,476,462 | +0.46(+2.07%) |
Mar 25, 2015 | 22.88 | 22.92 | 22.29 | 22.30 | 2,781,732 | -0.52(-2.27%) |
Mar 24, 2015 | 22.91 | 23.03 | 22.80 | 22.81 | 4,657,873 | -0.12(-0.53%) |
Mar 23, 2015 | 23.01 | 23.20 | 22.93 | 22.94 | 3,119,405 | -0.10(-0.45%) |
Mar 20, 2015 | 22.96 | 23.10 | 22.84 | 23.04 | 4,661,998 | +0.19(+0.83%) |
Mar 19, 2015 | 22.81 | 23.19 | 22.66 | 22.85 | 3,214,393 | -0.08(-0.33%) |
Mar 18, 2015 | 23.13 | 23.20 | 22.88 | 22.93 | 3,920,048 | -0.29(-1.24%) |
Mar 17, 2015 | 23.25 | 23.30 | 23.03 | 23.22 | 2,034,919 | -0.08(-0.34%) |
Mar 16, 2015 | 23.13 | 23.64 | 23.09 | 23.30 | 3,689,681 | +0.26(+1.15%) |
Mar 13, 2015 | 23.01 | 23.16 | 22.80 | 23.03 | 1,865,825 | -0.05(-0.20%) |
Mar 12, 2015 | 22.91 | 23.24 | 22.79 | 23.08 | 3,024,961 | +0.30(+1.33%) |
Mar 11, 2015 | 22.58 | 22.85 | 22.41 | 22.78 | 5,006,045 | +0.31(+1.39%) |
Mar 10, 2015 | 22.40 | 22.71 | 22.30 | 22.47 | 3,986,341 | -0.15(-0.67%) |
Mar 09, 2015 | 22.46 | 22.64 | 22.13 | 22.62 | 3,074,479 | +0.14(+0.63%) |
Mar 06, 2015 | 22.65 | 22.84 | 22.35 | 22.48 | 3,359,636 | -0.30(-1.33%) |
Mar 05, 2015 | 22.81 | 22.84 | 22.43 | 22.78 | 2,618,305 | +0.11(+0.50%) |
Mar 04, 2015 | 23.03 | 23.18 | 22.66 | 22.66 | 3,329,982 | -0.84(-3.59%) |
Mar 03, 2015 | 23.42 | 23.57 | 23.22 | 23.51 | 3,088,343 | +0.10(+0.44%) |