Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.50 | 27.54 | 27.18 | 27.35 | 2,564,111 | -0.48(-1.72%) |
May 28, 2015 | 27.70 | 27.86 | 27.40 | 27.83 | 2,149,842 | -0.11(-0.39%) |
May 27, 2015 | 27.54 | 28.11 | 27.51 | 27.93 | 1,695,738 | +0.24(+0.88%) |
May 26, 2015 | 28.02 | 28.03 | 27.61 | 27.69 | 2,271,022 | -0.97(-3.38%) |
May 22, 2015 | 28.94 | 28.66 | 28.66 | 28.66 | 1,568,636 | +0.18(+0.62%) |
May 21, 2015 | 28.29 | 28.52 | 28.27 | 28.48 | 1,356,827 | +0.03(+0.12%) |
May 20, 2015 | 28.40 | 28.54 | 28.28 | 28.45 | 805,842 | +0.11(+0.40%) |
May 19, 2015 | 28.26 | 28.49 | 28.20 | 28.33 | 1,060,980 | -0.05(-0.18%) |
May 18, 2015 | 28.39 | 28.51 | 28.27 | 28.39 | 1,600,768 | -0.38(-1.32%) |
May 15, 2015 | 28.39 | 28.77 | 28.39 | 28.76 | 1,645,341 | +0.14(+0.48%) |
May 14, 2015 | 28.52 | 28.69 | 28.44 | 28.63 | 1,568,076 | +0.45(+1.59%) |
May 13, 2015 | 28.31 | 28.46 | 28.07 | 28.18 | 1,471,485 | +0.32(+1.15%) |
May 12, 2015 | 27.87 | 28.02 | 27.77 | 27.86 | 966,564 | -0.03(-0.09%) |
May 11, 2015 | 27.98 | 28.15 | 27.86 | 27.89 | 1,059,078 | -0.08(-0.28%) |
May 08, 2015 | 27.47 | 28.03 | 27.45 | 27.96 | 1,473,892 | +0.32(+1.15%) |
May 07, 2015 | 27.71 | 27.81 | 27.53 | 27.64 | 1,559,358 | -0.18(-0.65%) |
May 06, 2015 | 27.65 | 27.99 | 27.47 | 27.82 | 2,672,505 | +0.65(+2.38%) |
May 05, 2015 | 27.55 | 27.60 | 27.17 | 27.18 | 2,079,223 | -0.50(-1.81%) |
May 04, 2015 | 27.68 | 27.81 | 27.64 | 27.68 | 1,149,348 | -0.17(-0.62%) |
May 01, 2015 | 27.80 | 28.01 | 27.62 | 27.85 | 1,035,485 | +0.16(+0.59%) |
Apr 30, 2015 | 27.59 | 27.89 | 27.48 | 27.69 | 3,307,235 | +0.32(+1.17%) |
Apr 29, 2015 | 27.17 | 27.48 | 26.93 | 27.37 | 3,914,411 | -0.27(-0.97%) |
Apr 28, 2015 | 27.28 | 27.67 | 27.26 | 27.63 | 4,001,996 | -0.49(-1.75%) |
Apr 27, 2015 | 28.34 | 28.39 | 28.09 | 28.13 | 4,067,937 | -1.42(-4.82%) |
Apr 24, 2015 | 29.58 | 29.64 | 29.30 | 29.55 | 1,061,294 | +0.09(+0.32%) |
Apr 23, 2015 | 29.16 | 29.55 | 29.10 | 29.45 | 1,346,851 | +0.17(+0.59%) |
Apr 22, 2015 | 29.14 | 29.40 | 28.87 | 29.28 | 2,233,654 | +0.53(+1.83%) |
Apr 21, 2015 | 28.91 | 28.93 | 28.66 | 28.76 | 1,683,957 | -0.05(-0.18%) |
Apr 20, 2015 | 28.89 | 29.05 | 28.79 | 28.81 | 1,567,649 | +0.09(+0.30%) |
Apr 17, 2015 | 28.68 | 28.83 | 28.48 | 28.72 | 4,301,402 | -0.82(-2.77%) |
Apr 16, 2015 | 29.68 | 29.77 | 29.30 | 29.54 | 3,202,723 | -0.82(-2.70%) |
Apr 15, 2015 | 30.33 | 30.47 | 30.10 | 30.36 | 1,641,204 | +0.15(+0.49%) |
Apr 14, 2015 | 30.19 | 30.27 | 30.06 | 30.21 | 1,329,820 | +0.04(+0.14%) |
Apr 13, 2015 | 30.35 | 30.42 | 30.08 | 30.17 | 1,906,359 | -0.16(-0.51%) |
Apr 10, 2015 | 30.38 | 30.44 | 30.11 | 30.33 | 1,528,697 | -0.14(-0.45%) |
Apr 09, 2015 | 30.46 | 30.54 | 30.21 | 30.46 | 1,404,336 | -0.24(-0.79%) |
Apr 08, 2015 | 31.06 | 31.09 | 30.63 | 30.71 | 1,248,556 | -0.20(-0.64%) |
Apr 07, 2015 | 31.06 | 31.23 | 30.89 | 30.90 | 1,839,531 | -0.20(-0.64%) |
Apr 06, 2015 | 30.76 | 31.22 | 30.70 | 31.10 | 3,099,448 | +0.31(+1.01%) |
Apr 02, 2015 | 30.64 | 30.79 | 30.79 | 30.79 | 2,272,894 | +0.34(+1.13%) |
Apr 01, 2015 | 30.30 | 30.50 | 29.94 | 30.45 | 2,083,111 | +0.49(+1.64%) |
Mar 31, 2015 | 29.81 | 30.09 | 29.72 | 29.96 | 1,419,091 | -0.21(-0.69%) |
Mar 30, 2015 | 30.25 | 30.29 | 30.12 | 30.16 | 1,548,544 | +0.43(+1.45%) |
Mar 27, 2015 | 29.80 | 29.87 | 29.57 | 29.73 | 2,221,170 | +0.00(+0.00%) |
Mar 26, 2015 | 29.89 | 29.96 | 29.52 | 29.73 | 1,908,385 | -0.29(-0.98%) |
Mar 25, 2015 | 30.47 | 30.49 | 30.00 | 30.02 | 2,739,358 | -0.32(-1.05%) |
Mar 24, 2015 | 30.33 | 30.61 | 30.15 | 30.34 | 3,721,522 | +0.41(+1.35%) |
Mar 23, 2015 | 29.94 | 30.10 | 29.78 | 29.94 | 2,948,266 | +0.48(+1.64%) |
Mar 20, 2015 | 29.38 | 29.67 | 29.20 | 29.45 | 3,496,392 | +1.06(+3.74%) |
Mar 19, 2015 | 28.47 | 28.61 | 28.27 | 28.39 | 2,411,642 | -0.15(-0.51%) |
Mar 18, 2015 | 27.89 | 28.64 | 27.86 | 28.54 | 2,013,176 | +0.54(+1.94%) |
Mar 17, 2015 | 27.94 | 28.07 | 27.77 | 28.00 | 1,764,711 | -0.22(-0.76%) |
Mar 16, 2015 | 28.01 | 28.31 | 27.93 | 28.21 | 2,107,579 | +0.77(+2.80%) |
Mar 13, 2015 | 27.31 | 27.48 | 27.11 | 27.45 | 1,524,367 | +0.10(+0.38%) |
Mar 12, 2015 | 27.32 | 27.45 | 27.08 | 27.34 | 1,929,501 | +0.10(+0.38%) |
Mar 11, 2015 | 27.06 | 27.38 | 27.02 | 27.24 | 1,779,895 | +0.36(+1.35%) |
Mar 10, 2015 | 26.93 | 27.15 | 26.84 | 26.88 | 2,006,806 | -0.70(-2.53%) |
Mar 09, 2015 | 27.66 | 27.67 | 27.38 | 27.57 | 1,480,002 | +0.10(+0.38%) |
Mar 06, 2015 | 27.68 | 27.89 | 27.45 | 27.47 | 1,478,568 | -0.31(-1.12%) |
Mar 05, 2015 | 27.70 | 27.91 | 27.63 | 27.78 | 1,064,728 | +0.03(+0.12%) |
Mar 04, 2015 | 27.65 | 27.78 | 27.45 | 27.75 | 1,533,292 | -0.09(-0.31%) |
Mar 03, 2015 | 27.95 | 28.00 | 27.80 | 27.83 | 1,476,944 | -0.56(-1.97%) |