Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.89 | 27.89 | 27.41 | 27.41 | 18,803,458 | -0.34(-1.24%) |
May 28, 2015 | 27.66 | 28.08 | 27.58 | 27.75 | 19,020,466 | +0.15(+0.53%) |
May 27, 2015 | 26.92 | 27.89 | 26.88 | 27.60 | 23,888,416 | +0.79(+2.96%) |
May 26, 2015 | 26.71 | 26.97 | 26.52 | 26.81 | 15,251,931 | -0.01(-0.04%) |
May 22, 2015 | 26.72 | 26.82 | 26.82 | 26.82 | 20,748,928 | +0.42(+1.60%) |
May 21, 2015 | 26.12 | 26.63 | 25.85 | 26.40 | 17,587,000 | +0.30(+1.17%) |
May 20, 2015 | 25.97 | 26.48 | 25.76 | 26.09 | 23,301,624 | +0.27(+1.06%) |
May 19, 2015 | 26.33 | 26.43 | 25.57 | 25.82 | 19,891,460 | -0.44(-1.68%) |
May 18, 2015 | 25.67 | 26.33 | 25.55 | 26.26 | 20,532,568 | +0.42(+1.63%) |
May 15, 2015 | 26.03 | 26.10 | 25.52 | 25.84 | 26,358,552 | -0.35(-1.35%) |
May 14, 2015 | 26.82 | 27.00 | 25.97 | 26.19 | 32,809,696 | -0.49(-1.84%) |
May 13, 2015 | 26.83 | 27.14 | 26.57 | 26.68 | 17,864,910 | +0.31(+1.19%) |
May 12, 2015 | 27.03 | 27.06 | 26.36 | 26.37 | 19,868,934 | -0.86(-3.17%) |
May 11, 2015 | 26.62 | 27.56 | 26.36 | 27.23 | 25,060,630 | +0.56(+2.10%) |
May 08, 2015 | 26.86 | 26.92 | 26.26 | 26.67 | 35,622,632 | -0.09(-0.33%) |
May 07, 2015 | 27.28 | 27.38 | 26.39 | 26.76 | 30,253,926 | -0.71(-2.57%) |
May 06, 2015 | 27.69 | 27.77 | 26.93 | 27.47 | 20,146,966 | -0.05(-0.18%) |
May 05, 2015 | 27.74 | 27.82 | 27.31 | 27.51 | 19,715,940 | -0.62(-2.20%) |
May 04, 2015 | 28.53 | 28.60 | 27.96 | 28.13 | 14,172,997 | -0.31(-1.10%) |
May 01, 2015 | 27.78 | 28.70 | 27.78 | 28.45 | 17,019,916 | +0.84(+3.06%) |
Apr 30, 2015 | 28.25 | 28.31 | 27.33 | 27.60 | 19,350,108 | -0.73(-2.56%) |
Apr 29, 2015 | 28.16 | 28.45 | 27.98 | 28.33 | 11,173,343 | -0.12(-0.41%) |
Apr 28, 2015 | 28.67 | 28.90 | 28.22 | 28.45 | 12,608,184 | -0.27(-0.94%) |
Apr 27, 2015 | 28.70 | 29.10 | 28.60 | 28.72 | 15,154,727 | +0.06(+0.22%) |
Apr 24, 2015 | 29.18 | 29.18 | 28.35 | 28.65 | 19,122,464 | -0.31(-1.07%) |
Apr 23, 2015 | 28.39 | 29.22 | 28.32 | 28.96 | 22,450,520 | +0.02(+0.07%) |
Apr 22, 2015 | 28.04 | 29.19 | 28.03 | 28.94 | 30,226,472 | +0.93(+3.31%) |
Apr 21, 2015 | 27.80 | 28.05 | 27.63 | 28.02 | 22,595,144 | +0.28(+1.03%) |
Apr 20, 2015 | 27.59 | 27.86 | 27.49 | 27.73 | 20,279,676 | +0.24(+0.86%) |
Apr 17, 2015 | 27.23 | 27.55 | 27.08 | 27.50 | 18,503,686 | +0.01(+0.04%) |
Apr 16, 2015 | 27.38 | 27.63 | 27.25 | 27.49 | 16,706,278 | -0.16(-0.57%) |
Apr 15, 2015 | 27.48 | 27.92 | 27.36 | 27.64 | 20,523,152 | +0.44(+1.62%) |
Apr 14, 2015 | 27.21 | 27.38 | 26.90 | 27.20 | 16,986,384 | -0.16(-0.57%) |
Apr 13, 2015 | 27.50 | 27.62 | 27.26 | 27.36 | 13,892,824 | -0.14(-0.50%) |
Apr 10, 2015 | 27.28 | 27.63 | 27.28 | 27.50 | 20,074,696 | +0.20(+0.74%) |
Apr 09, 2015 | 26.56 | 27.34 | 26.50 | 27.29 | 19,014,960 | +0.67(+2.52%) |
Apr 08, 2015 | 26.08 | 26.84 | 25.99 | 26.62 | 22,527,708 | +0.26(+0.97%) |
Apr 07, 2015 | 26.84 | 26.94 | 26.36 | 26.37 | 18,157,216 | -0.55(-2.04%) |
Apr 06, 2015 | 26.00 | 26.93 | 25.91 | 26.92 | 22,886,032 | +0.69(+2.64%) |
Apr 02, 2015 | 27.23 | 26.22 | 26.22 | 26.22 | 42,180,544 | -0.40(-1.49%) |
Apr 01, 2015 | 26.62 | 26.83 | 26.27 | 26.62 | 40,065,396 | +0.00(+0.00%) |
Mar 31, 2015 | 26.21 | 26.80 | 26.11 | 26.62 | 25,769,890 | +0.44(+1.69%) |
Mar 30, 2015 | 26.23 | 26.45 | 25.96 | 26.18 | 26,635,096 | +0.00(+0.02%) |
Mar 27, 2015 | 26.43 | 26.63 | 25.57 | 26.18 | 31,498,966 | +0.01(+0.06%) |
Mar 26, 2015 | 25.28 | 26.66 | 25.13 | 26.16 | 45,553,648 | +0.09(+0.34%) |
Mar 25, 2015 | 27.34 | 27.35 | 25.91 | 26.07 | 36,544,128 | -1.36(-4.97%) |
Mar 24, 2015 | 27.58 | 27.82 | 27.36 | 27.44 | 15,969,581 | -0.06(-0.21%) |
Mar 23, 2015 | 27.94 | 27.98 | 27.30 | 27.50 | 19,048,798 | -0.65(-2.30%) |
Mar 20, 2015 | 27.79 | 28.22 | 27.58 | 28.14 | 24,058,842 | +0.62(+2.25%) |
Mar 19, 2015 | 27.57 | 27.70 | 27.40 | 27.52 | 22,068,544 | -0.11(-0.39%) |
Mar 18, 2015 | 27.49 | 27.82 | 27.08 | 27.63 | 25,011,218 | +0.49(+1.81%) |
Mar 17, 2015 | 27.21 | 27.46 | 26.95 | 27.14 | 25,407,226 | -0.83(-2.96%) |
Mar 16, 2015 | 28.43 | 28.71 | 27.69 | 27.97 | 18,524,382 | -0.21(-0.73%) |
Mar 13, 2015 | 27.45 | 28.23 | 27.44 | 28.18 | 24,130,710 | +0.68(+2.48%) |
Mar 12, 2015 | 26.60 | 27.85 | 26.59 | 27.50 | 19,940,964 | +0.14(+0.50%) |
Mar 11, 2015 | 27.41 | 27.65 | 27.09 | 27.36 | 17,804,366 | +0.26(+0.98%) |
Mar 10, 2015 | 27.57 | 27.79 | 26.95 | 27.09 | 30,302,098 | -1.03(-3.66%) |
Mar 09, 2015 | 28.01 | 28.24 | 27.39 | 28.12 | 17,896,906 | +0.16(+0.56%) |
Mar 06, 2015 | 28.67 | 28.72 | 27.86 | 27.97 | 28,842,212 | -0.77(-2.66%) |
Mar 05, 2015 | 28.90 | 29.28 | 28.43 | 28.73 | 24,459,784 | +0.01(+0.05%) |
Mar 04, 2015 | 29.16 | 29.10 | 28.28 | 28.72 | 27,214,174 | -0.39(-1.33%) |
Mar 03, 2015 | 29.81 | 30.12 | 28.83 | 29.10 | 29,483,324 | -1.55(-5.06%) |