Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.48 | 28.95 | 28.37 | 28.90 | 2,679,867 | +0.39(+1.37%) |
May 28, 2015 | 28.31 | 28.53 | 28.02 | 28.51 | 1,250,626 | +0.12(+0.43%) |
May 27, 2015 | 28.34 | 28.57 | 28.26 | 28.39 | 978,467 | +0.04(+0.15%) |
May 26, 2015 | 28.60 | 28.62 | 28.10 | 28.35 | 1,508,683 | -0.47(-1.64%) |
May 22, 2015 | 29.01 | 28.82 | 28.82 | 28.82 | 832,780 | -0.38(-1.32%) |
May 21, 2015 | 28.88 | 29.30 | 28.88 | 29.21 | 1,138,658 | +0.21(+0.74%) |
May 20, 2015 | 29.22 | 29.29 | 28.92 | 28.99 | 1,423,453 | -0.30(-1.01%) |
May 19, 2015 | 29.17 | 29.39 | 28.94 | 29.29 | 1,189,647 | -0.12(-0.41%) |
May 18, 2015 | 29.69 | 29.69 | 29.27 | 29.41 | 732,101 | -0.26(-0.89%) |
May 15, 2015 | 29.69 | 29.73 | 29.47 | 29.67 | 787,320 | -0.14(-0.46%) |
May 14, 2015 | 30.03 | 30.04 | 29.65 | 29.81 | 1,122,918 | -0.03(-0.09%) |
May 13, 2015 | 29.91 | 30.03 | 29.63 | 29.84 | 924,541 | +0.11(+0.37%) |
May 12, 2015 | 29.73 | 30.00 | 29.69 | 29.73 | 1,045,309 | +0.01(+0.04%) |
May 11, 2015 | 29.79 | 29.91 | 29.55 | 29.72 | 1,129,082 | +0.03(+0.09%) |
May 08, 2015 | 29.80 | 29.91 | 29.63 | 29.69 | 1,651,779 | +0.08(+0.26%) |
May 07, 2015 | 29.89 | 29.91 | 29.38 | 29.61 | 1,770,914 | -0.43(-1.42%) |
May 06, 2015 | 30.34 | 30.41 | 29.79 | 30.04 | 1,059,741 | -0.18(-0.58%) |
May 05, 2015 | 30.50 | 30.54 | 30.09 | 30.21 | 938,831 | -0.25(-0.83%) |
May 04, 2015 | 30.32 | 30.52 | 30.28 | 30.47 | 653,266 | +0.29(+0.96%) |
May 01, 2015 | 30.12 | 30.27 | 30.02 | 30.18 | 1,016,925 | -0.10(-0.33%) |
Apr 30, 2015 | 30.52 | 30.57 | 30.15 | 30.28 | 1,475,902 | -0.47(-1.53%) |
Apr 29, 2015 | 30.59 | 30.87 | 30.58 | 30.75 | 1,049,019 | +0.02(+0.05%) |
Apr 28, 2015 | 30.36 | 30.75 | 30.27 | 30.73 | 1,218,946 | +0.38(+1.25%) |
Apr 27, 2015 | 30.27 | 30.37 | 30.17 | 30.35 | 1,298,339 | +0.19(+0.62%) |
Apr 24, 2015 | 30.23 | 30.35 | 30.06 | 30.17 | 862,848 | -0.01(-0.02%) |
Apr 23, 2015 | 29.66 | 30.27 | 29.62 | 30.17 | 1,379,840 | +0.31(+1.05%) |
Apr 22, 2015 | 29.85 | 29.87 | 29.41 | 29.86 | 1,525,695 | +0.12(+0.39%) |
Apr 21, 2015 | 29.74 | 29.81 | 29.59 | 29.74 | 2,196,144 | +0.01(+0.04%) |
Apr 20, 2015 | 29.66 | 29.90 | 29.61 | 29.73 | 2,141,906 | +0.17(+0.58%) |
Apr 17, 2015 | 29.57 | 29.73 | 29.39 | 29.56 | 2,805,590 | -0.04(-0.15%) |
Apr 16, 2015 | 29.26 | 29.64 | 29.12 | 29.61 | 1,953,063 | +0.41(+1.39%) |
Apr 15, 2015 | 28.39 | 29.29 | 28.33 | 29.20 | 1,765,392 | +0.80(+2.82%) |
Apr 14, 2015 | 28.26 | 28.51 | 28.21 | 28.40 | 1,508,743 | +0.37(+1.33%) |
Apr 13, 2015 | 28.13 | 28.22 | 27.93 | 28.03 | 1,186,107 | -0.08(-0.29%) |
Apr 10, 2015 | 28.06 | 28.12 | 27.96 | 28.11 | 1,134,549 | +0.12(+0.41%) |
Apr 09, 2015 | 27.84 | 28.05 | 27.83 | 27.99 | 1,143,693 | +0.14(+0.51%) |
Apr 08, 2015 | 28.15 | 28.27 | 27.77 | 27.85 | 1,545,893 | -0.14(-0.51%) |
Apr 07, 2015 | 27.77 | 28.11 | 27.77 | 27.99 | 1,334,404 | +0.23(+0.83%) |
Apr 06, 2015 | 27.66 | 28.04 | 27.64 | 27.76 | 1,787,633 | +0.20(+0.72%) |
Apr 02, 2015 | 27.37 | 27.56 | 27.56 | 27.56 | 1,213,818 | +0.33(+1.23%) |
Apr 01, 2015 | 27.25 | 27.32 | 26.91 | 27.23 | 1,658,963 | +0.04(+0.14%) |
Mar 31, 2015 | 26.60 | 26.91 | 26.52 | 27.19 | 2,171,697 | +0.44(+1.66%) |
Mar 30, 2015 | 26.73 | 26.96 | 26.67 | 26.75 | 1,449,208 | -0.06(-0.22%) |
Mar 27, 2015 | 27.16 | 27.31 | 26.72 | 26.81 | 1,499,264 | -0.40(-1.45%) |
Mar 26, 2015 | 27.39 | 27.46 | 26.99 | 27.20 | 1,085,168 | -0.05(-0.18%) |
Mar 25, 2015 | 27.74 | 27.85 | 27.14 | 27.25 | 1,812,654 | -0.43(-1.56%) |
Mar 24, 2015 | 27.65 | 27.77 | 27.44 | 27.68 | 1,221,050 | +0.10(+0.35%) |
Mar 23, 2015 | 27.45 | 27.77 | 27.40 | 27.59 | 1,061,215 | +0.29(+1.05%) |
Mar 20, 2015 | 27.07 | 27.47 | 27.00 | 27.30 | 1,444,148 | +0.56(+2.08%) |
Mar 19, 2015 | 26.99 | 26.99 | 26.63 | 26.74 | 1,692,260 | -0.45(-1.65%) |
Mar 18, 2015 | 26.73 | 27.35 | 26.57 | 27.19 | 1,861,891 | +0.34(+1.27%) |
Mar 17, 2015 | 26.95 | 26.96 | 26.53 | 26.85 | 1,648,419 | -0.17(-0.62%) |
Mar 16, 2015 | 26.66 | 27.22 | 26.63 | 27.02 | 1,323,949 | +0.42(+1.57%) |
Mar 13, 2015 | 26.79 | 26.82 | 26.34 | 26.60 | 1,675,684 | -0.32(-1.19%) |
Mar 12, 2015 | 26.90 | 27.24 | 26.89 | 26.92 | 1,501,121 | +0.32(+1.22%) |
Mar 11, 2015 | 26.83 | 26.83 | 26.45 | 26.60 | 1,714,050 | -0.15(-0.55%) |
Mar 10, 2015 | 27.48 | 27.50 | 26.74 | 26.74 | 2,174,554 | -0.99(-3.55%) |
Mar 09, 2015 | 27.82 | 27.90 | 27.65 | 27.73 | 1,085,521 | +0.02(+0.06%) |
Mar 06, 2015 | 28.05 | 28.19 | 27.51 | 27.71 | 1,996,217 | -0.51(-1.82%) |
Mar 05, 2015 | 28.36 | 28.61 | 28.21 | 28.23 | 1,769,598 | -0.18(-0.63%) |
Mar 04, 2015 | 28.42 | 28.42 | 28.07 | 28.40 | 1,762,540 | -0.12(-0.44%) |
Mar 03, 2015 | 28.95 | 28.95 | 28.44 | 28.53 | 1,547,247 | -0.37(-1.27%) |