Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.35 | 28.38 | 27.90 | 28.00 | 2,994,078 | -0.11(-0.40%) |
May 28, 2015 | 28.13 | 28.16 | 27.98 | 28.12 | 2,554,907 | -0.07(-0.25%) |
May 27, 2015 | 28.05 | 28.41 | 28.00 | 28.19 | 4,134,228 | +0.24(+0.86%) |
May 26, 2015 | 28.18 | 28.19 | 27.88 | 27.95 | 4,333,674 | -0.42(-1.48%) |
May 22, 2015 | 28.41 | 28.36 | 28.36 | 28.36 | 2,662,942 | +0.09(+0.31%) |
May 21, 2015 | 28.36 | 28.41 | 28.26 | 28.28 | 5,476,545 | +0.09(+0.31%) |
May 20, 2015 | 28.21 | 28.34 | 28.16 | 28.19 | 3,536,333 | +0.27(+0.97%) |
May 19, 2015 | 27.83 | 27.96 | 27.79 | 27.92 | 5,153,992 | -0.35(-1.24%) |
May 18, 2015 | 28.29 | 28.41 | 28.24 | 28.27 | 2,461,736 | -0.21(-0.74%) |
May 15, 2015 | 28.35 | 28.48 | 28.28 | 28.48 | 2,513,303 | +0.08(+0.29%) |
May 14, 2015 | 28.38 | 28.43 | 28.22 | 28.39 | 3,097,546 | +0.20(+0.72%) |
May 13, 2015 | 28.13 | 28.23 | 28.00 | 28.19 | 3,004,575 | -0.10(-0.35%) |
May 12, 2015 | 28.27 | 28.40 | 28.20 | 28.29 | 3,209,140 | -0.35(-1.22%) |
May 11, 2015 | 28.67 | 28.81 | 28.60 | 28.64 | 3,126,187 | -0.23(-0.79%) |
May 08, 2015 | 28.77 | 28.93 | 28.64 | 28.87 | 3,609,625 | +0.76(+2.70%) |
May 07, 2015 | 28.06 | 28.14 | 27.79 | 28.11 | 2,877,493 | -0.04(-0.15%) |
May 06, 2015 | 28.10 | 28.21 | 28.02 | 28.15 | 4,343,120 | +0.40(+1.43%) |
May 05, 2015 | 28.10 | 28.13 | 27.72 | 27.75 | 6,300,513 | -0.89(-3.12%) |
May 04, 2015 | 28.63 | 28.70 | 28.56 | 28.65 | 3,476,721 | -0.08(-0.26%) |
May 01, 2015 | 28.66 | 28.73 | 28.50 | 28.72 | 4,009,647 | -0.23(-0.81%) |
Apr 30, 2015 | 28.97 | 29.14 | 28.87 | 28.95 | 6,069,321 | -0.32(-1.08%) |
Apr 29, 2015 | 29.25 | 29.32 | 29.05 | 29.27 | 7,095,274 | +0.35(+1.21%) |
Apr 28, 2015 | 28.70 | 28.93 | 28.61 | 28.92 | 4,306,070 | +0.05(+0.18%) |
Apr 27, 2015 | 28.76 | 28.89 | 28.67 | 28.87 | 6,956,880 | +1.03(+3.71%) |
Apr 24, 2015 | 27.85 | 27.91 | 27.69 | 27.83 | 5,616,270 | +0.93(+3.47%) |
Apr 23, 2015 | 26.72 | 26.94 | 26.69 | 26.90 | 3,444,618 | +0.29(+1.10%) |
Apr 22, 2015 | 26.62 | 26.63 | 26.41 | 26.61 | 3,120,887 | +0.01(+0.02%) |
Apr 21, 2015 | 26.66 | 26.80 | 26.59 | 26.60 | 4,156,461 | +0.05(+0.20%) |
Apr 20, 2015 | 26.57 | 26.70 | 26.52 | 26.55 | 3,587,193 | +0.38(+1.45%) |
Apr 17, 2015 | 26.17 | 26.25 | 26.11 | 26.17 | 3,037,988 | -0.33(-1.25%) |
Apr 16, 2015 | 26.51 | 26.56 | 26.38 | 26.50 | 3,774,839 | -0.27(-1.00%) |
Apr 15, 2015 | 26.56 | 26.79 | 26.53 | 26.77 | 2,782,450 | +0.15(+0.55%) |
Apr 14, 2015 | 26.55 | 26.66 | 26.49 | 26.63 | 5,082,733 | +0.22(+0.82%) |
Apr 13, 2015 | 26.43 | 26.49 | 26.29 | 26.41 | 6,839,384 | +0.34(+1.30%) |
Apr 10, 2015 | 26.07 | 26.14 | 25.99 | 26.07 | 3,736,485 | +0.09(+0.34%) |
Apr 09, 2015 | 25.91 | 26.04 | 25.87 | 25.99 | 4,996,875 | +0.45(+1.76%) |
Apr 08, 2015 | 25.72 | 25.75 | 25.38 | 25.54 | 4,873,144 | +0.16(+0.64%) |
Apr 07, 2015 | 25.41 | 25.51 | 25.36 | 25.37 | 5,984,210 | -0.02(-0.07%) |
Apr 06, 2015 | 25.22 | 25.55 | 25.19 | 25.39 | 2,065,543 | +0.22(+0.86%) |
Apr 02, 2015 | 25.13 | 25.17 | 25.17 | 25.17 | 2,257,236 | +0.13(+0.54%) |
Apr 01, 2015 | 25.02 | 25.09 | 24.91 | 25.04 | 3,600,076 | +0.19(+0.78%) |
Mar 31, 2015 | 24.80 | 24.98 | 24.80 | 24.85 | 3,553,808 | -0.35(-1.39%) |
Mar 30, 2015 | 25.17 | 25.29 | 25.14 | 25.20 | 3,321,105 | +0.04(+0.16%) |
Mar 27, 2015 | 25.15 | 25.21 | 25.02 | 25.16 | 3,400,276 | -0.01(-0.02%) |
Mar 26, 2015 | 25.19 | 25.22 | 24.98 | 25.16 | 3,399,041 | -0.06(-0.25%) |
Mar 25, 2015 | 25.40 | 25.43 | 25.20 | 25.23 | 3,731,053 | +0.13(+0.51%) |
Mar 24, 2015 | 25.16 | 25.20 | 25.08 | 25.10 | 3,052,095 | -0.11(-0.44%) |
Mar 23, 2015 | 25.22 | 25.24 | 25.08 | 25.21 | 3,181,028 | -0.20(-0.80%) |
Mar 20, 2015 | 25.24 | 25.50 | 25.16 | 25.41 | 6,060,492 | +0.58(+2.33%) |
Mar 19, 2015 | 24.95 | 24.96 | 24.75 | 24.84 | 3,872,166 | -0.30(-1.21%) |
Mar 18, 2015 | 24.67 | 25.22 | 24.63 | 25.14 | 5,599,282 | +0.49(+1.99%) |
Mar 17, 2015 | 24.52 | 24.70 | 24.49 | 24.65 | 4,133,522 | +0.29(+1.20%) |
Mar 16, 2015 | 24.26 | 24.41 | 24.22 | 24.36 | 2,576,984 | +0.12(+0.48%) |
Mar 13, 2015 | 24.19 | 24.27 | 24.04 | 24.24 | 3,974,665 | -0.25(-1.00%) |
Mar 12, 2015 | 24.53 | 24.55 | 24.32 | 24.49 | 5,941,484 | -0.05(-0.19%) |
Mar 11, 2015 | 24.54 | 24.61 | 24.45 | 24.53 | 3,203,629 | -0.18(-0.71%) |
Mar 10, 2015 | 25.00 | 25.01 | 24.66 | 24.71 | 4,545,582 | -0.35(-1.40%) |
Mar 09, 2015 | 25.15 | 25.17 | 25.00 | 25.06 | 3,191,920 | +0.08(+0.33%) |
Mar 06, 2015 | 25.20 | 25.23 | 24.94 | 24.98 | 4,903,424 | -0.46(-1.79%) |
Mar 05, 2015 | 25.39 | 25.48 | 25.36 | 25.43 | 3,536,183 | -0.10(-0.39%) |
Mar 04, 2015 | 25.55 | 26.14 | 25.39 | 25.53 | 2,555,390 | -0.03(-0.11%) |
Mar 03, 2015 | 25.59 | 25.64 | 25.47 | 25.56 | 2,725,636 | -0.03(-0.13%) |