Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.28 | 25.88 | 25.28 | 25.68 | 7,550,159 | +0.38(+1.52%) |
May 28, 2015 | 25.43 | 25.52 | 25.18 | 25.29 | 5,220,408 | -0.13(-0.52%) |
May 27, 2015 | 25.20 | 25.70 | 25.17 | 25.43 | 7,395,110 | +0.34(+1.36%) |
May 26, 2015 | 25.36 | 25.45 | 25.00 | 25.09 | 6,879,557 | -0.32(-1.25%) |
May 22, 2015 | 26.26 | 25.40 | 25.40 | 25.40 | 10,484,837 | -0.58(-2.22%) |
May 21, 2015 | 27.08 | 27.08 | 25.91 | 25.98 | 24,312,626 | +0.98(+3.94%) |
May 20, 2015 | 25.71 | 25.74 | 24.96 | 25.00 | 14,548,381 | -0.89(-3.43%) |
May 19, 2015 | 26.11 | 26.15 | 25.75 | 25.88 | 6,984,814 | -0.08(-0.31%) |
May 18, 2015 | 25.34 | 26.12 | 25.26 | 25.97 | 9,546,098 | +0.37(+1.45%) |
May 15, 2015 | 25.80 | 25.84 | 25.53 | 25.60 | 7,414,559 | -0.17(-0.66%) |
May 14, 2015 | 26.94 | 26.94 | 25.74 | 25.77 | 10,364,335 | -1.02(-3.81%) |
May 13, 2015 | 27.39 | 27.39 | 26.64 | 26.79 | 5,734,903 | -0.44(-1.63%) |
May 12, 2015 | 27.19 | 27.30 | 26.95 | 27.23 | 4,927,989 | -0.13(-0.46%) |
May 11, 2015 | 27.02 | 27.51 | 27.02 | 27.36 | 3,939,197 | +0.27(+0.98%) |
May 08, 2015 | 26.95 | 27.18 | 26.83 | 27.09 | 3,913,528 | +0.36(+1.36%) |
May 07, 2015 | 26.12 | 26.81 | 26.05 | 26.73 | 4,059,508 | +0.59(+2.27%) |
May 06, 2015 | 26.41 | 26.45 | 26.03 | 26.14 | 4,785,362 | -0.11(-0.42%) |
May 05, 2015 | 26.42 | 26.58 | 26.14 | 26.25 | 4,507,262 | -0.13(-0.48%) |
May 04, 2015 | 26.03 | 26.46 | 26.02 | 26.37 | 3,850,755 | +0.34(+1.31%) |
May 01, 2015 | 25.72 | 26.20 | 25.71 | 26.03 | 4,310,087 | +0.39(+1.53%) |
Apr 30, 2015 | 25.66 | 26.03 | 25.52 | 25.64 | 4,736,167 | -0.16(-0.60%) |
Apr 29, 2015 | 26.17 | 26.39 | 25.66 | 25.80 | 5,274,092 | -0.64(-2.41%) |
Apr 28, 2015 | 26.21 | 26.76 | 26.14 | 26.43 | 4,137,184 | +0.29(+1.10%) |
Apr 27, 2015 | 26.31 | 26.41 | 26.08 | 26.14 | 3,699,369 | -0.04(-0.17%) |
Apr 24, 2015 | 26.38 | 26.48 | 25.95 | 26.19 | 10,066,570 | -0.55(-2.05%) |
Apr 23, 2015 | 26.60 | 27.12 | 26.57 | 26.74 | 6,902,834 | -0.04(-0.14%) |
Apr 22, 2015 | 27.00 | 27.14 | 26.59 | 26.77 | 6,378,369 | -0.20(-0.74%) |
Apr 21, 2015 | 27.19 | 27.37 | 26.85 | 26.97 | 6,129,633 | -0.10(-0.36%) |
Apr 20, 2015 | 27.28 | 27.34 | 27.06 | 27.07 | 4,838,862 | +0.09(+0.33%) |
Apr 17, 2015 | 27.31 | 27.38 | 26.78 | 26.98 | 6,327,854 | -0.54(-1.96%) |
Apr 16, 2015 | 27.75 | 27.75 | 27.44 | 27.52 | 4,874,979 | -0.27(-0.96%) |
Apr 15, 2015 | 28.16 | 28.32 | 27.76 | 27.79 | 3,701,423 | -0.18(-0.66%) |
Apr 14, 2015 | 28.22 | 28.32 | 27.14 | 27.97 | 7,087,850 | -0.40(-1.41%) |
Apr 13, 2015 | 28.45 | 28.64 | 28.21 | 28.37 | 3,922,370 | -0.18(-0.62%) |
Apr 10, 2015 | 28.70 | 28.74 | 28.42 | 28.55 | 3,172,068 | -0.10(-0.34%) |
Apr 09, 2015 | 28.13 | 28.70 | 28.13 | 28.64 | 4,454,370 | +0.26(+0.91%) |
Apr 08, 2015 | 28.27 | 28.49 | 27.88 | 28.39 | 5,381,265 | +0.22(+0.79%) |
Apr 07, 2015 | 28.36 | 28.77 | 28.14 | 28.16 | 5,925,972 | -0.11(-0.39%) |
Apr 06, 2015 | 27.99 | 28.49 | 27.97 | 28.27 | 5,410,304 | -0.01(-0.03%) |
Apr 02, 2015 | 27.60 | 28.28 | 28.28 | 28.28 | 5,774,728 | +0.75(+2.71%) |
Apr 01, 2015 | 27.85 | 27.99 | 27.33 | 27.53 | 8,298,112 | -0.43(-1.53%) |
Mar 31, 2015 | 28.64 | 28.64 | 27.93 | 27.96 | 7,401,117 | -0.71(-2.48%) |
Mar 30, 2015 | 28.44 | 29.11 | 28.44 | 28.67 | 5,630,193 | +0.20(+0.70%) |
Mar 27, 2015 | 28.57 | 28.73 | 27.99 | 28.47 | 6,352,853 | +0.06(+0.21%) |
Mar 26, 2015 | 28.99 | 29.03 | 28.40 | 28.42 | 7,016,202 | -0.75(-2.59%) |
Mar 25, 2015 | 30.12 | 30.23 | 29.14 | 29.17 | 7,051,857 | -1.06(-3.50%) |
Mar 24, 2015 | 30.25 | 30.38 | 29.87 | 30.23 | 5,792,682 | -0.01(-0.02%) |
Mar 23, 2015 | 30.24 | 30.67 | 30.17 | 30.24 | 5,007,591 | +0.05(+0.17%) |
Mar 20, 2015 | 30.44 | 30.44 | 29.84 | 30.18 | 9,572,356 | -0.05(-0.17%) |
Mar 19, 2015 | 30.32 | 30.42 | 30.06 | 30.24 | 4,726,627 | -0.12(-0.41%) |
Mar 18, 2015 | 30.17 | 30.47 | 29.68 | 30.36 | 5,529,336 | +0.09(+0.31%) |
Mar 17, 2015 | 30.10 | 30.53 | 29.99 | 30.26 | 6,751,244 | +0.01(+0.02%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.66 | 30.26 | 6,412,385 | +0.80(+2.71%) |
Mar 13, 2015 | 29.73 | 29.84 | 29.30 | 29.46 | 5,745,136 | -0.23(-0.78%) |
Mar 12, 2015 | 29.12 | 29.87 | 29.11 | 29.69 | 5,742,576 | +0.46(+1.57%) |
Mar 11, 2015 | 29.14 | 29.51 | 29.07 | 29.23 | 6,771,721 | +0.18(+0.63%) |
Mar 10, 2015 | 28.72 | 29.08 | 28.40 | 29.05 | 7,314,575 | +0.10(+0.35%) |
Mar 09, 2015 | 28.83 | 28.99 | 28.59 | 28.95 | 4,979,988 | +0.09(+0.30%) |
Mar 06, 2015 | 28.85 | 29.43 | 28.70 | 28.86 | 7,229,581 | +0.06(+0.20%) |
Mar 05, 2015 | 28.91 | 29.04 | 28.63 | 28.80 | 6,444,832 | -0.12(-0.40%) |
Mar 04, 2015 | 28.71 | 29.06 | 28.39 | 28.92 | 10,622,911 | +0.44(+1.56%) |
Mar 03, 2015 | 28.67 | 29.01 | 28.09 | 28.48 | 16,212,574 | +0.40(+1.42%) |