Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.26 | 28.40 | 27.88 | 28.13 | 9,221,740 | -0.08(-0.29%) |
May 28, 2015 | 28.46 | 28.49 | 28.16 | 28.21 | 1,835,242 | -0.23(-0.82%) |
May 27, 2015 | 28.56 | 28.70 | 28.34 | 28.44 | 2,395,820 | -0.08(-0.28%) |
May 26, 2015 | 28.56 | 28.71 | 28.35 | 28.52 | 3,622,997 | +0.02(+0.06%) |
May 22, 2015 | 28.41 | 28.50 | 28.50 | 28.50 | 2,965,446 | +0.12(+0.41%) |
May 21, 2015 | 28.40 | 28.44 | 28.08 | 28.39 | 5,974,756 | -0.16(-0.57%) |
May 20, 2015 | 28.30 | 29.02 | 28.15 | 28.55 | 3,909,749 | +0.29(+1.02%) |
May 19, 2015 | 28.45 | 28.57 | 28.23 | 28.26 | 1,602,163 | -0.18(-0.63%) |
May 18, 2015 | 28.37 | 28.56 | 28.09 | 28.44 | 1,806,093 | +0.10(+0.35%) |
May 15, 2015 | 28.58 | 28.72 | 28.14 | 28.34 | 1,506,177 | -0.14(-0.50%) |
May 14, 2015 | 27.90 | 28.87 | 27.89 | 28.48 | 3,209,515 | +0.69(+2.49%) |
May 13, 2015 | 28.82 | 28.91 | 27.69 | 27.79 | 3,713,258 | -0.24(-0.86%) |
May 12, 2015 | 27.81 | 28.13 | 27.52 | 28.04 | 1,982,155 | +0.13(+0.45%) |
May 11, 2015 | 28.21 | 28.35 | 27.86 | 27.91 | 1,724,377 | -0.37(-1.30%) |
May 08, 2015 | 28.12 | 28.56 | 27.91 | 28.28 | 859,396 | +0.40(+1.45%) |
May 07, 2015 | 27.59 | 27.95 | 27.48 | 27.87 | 1,092,339 | +0.32(+1.17%) |
May 06, 2015 | 27.88 | 27.90 | 27.30 | 27.55 | 1,351,832 | -0.31(-1.09%) |
May 05, 2015 | 28.07 | 28.08 | 27.68 | 27.86 | 1,628,990 | -0.30(-1.05%) |
May 04, 2015 | 27.70 | 28.21 | 27.60 | 28.15 | 1,149,872 | +0.47(+1.68%) |
May 01, 2015 | 27.74 | 27.86 | 27.64 | 27.69 | 782,628 | +0.12(+0.42%) |
Apr 30, 2015 | 27.41 | 27.79 | 27.33 | 27.57 | 1,260,139 | -0.08(-0.29%) |
Apr 29, 2015 | 27.96 | 27.96 | 27.45 | 27.65 | 1,074,100 | -0.39(-1.38%) |
Apr 28, 2015 | 28.19 | 28.19 | 27.86 | 28.04 | 1,068,915 | -0.25(-0.89%) |
Apr 27, 2015 | 28.42 | 28.58 | 27.98 | 28.29 | 1,289,090 | -0.12(-0.41%) |
Apr 24, 2015 | 28.32 | 28.53 | 28.14 | 28.40 | 1,063,592 | +0.18(+0.64%) |
Apr 23, 2015 | 28.01 | 28.44 | 28.01 | 28.22 | 1,479,271 | +0.14(+0.51%) |
Apr 22, 2015 | 27.93 | 28.21 | 27.76 | 28.08 | 1,724,869 | +0.29(+1.03%) |
Apr 21, 2015 | 27.77 | 28.13 | 27.74 | 27.79 | 2,448,785 | +0.28(+1.01%) |
Apr 20, 2015 | 27.35 | 27.62 | 27.32 | 27.52 | 1,324,956 | +0.21(+0.76%) |
Apr 17, 2015 | 27.39 | 27.60 | 27.18 | 27.31 | 2,148,770 | -0.19(-0.69%) |
Apr 16, 2015 | 27.63 | 27.74 | 27.15 | 27.50 | 2,320,299 | -0.21(-0.75%) |
Apr 15, 2015 | 27.83 | 28.06 | 27.34 | 27.70 | 2,553,863 | -0.12(-0.42%) |
Apr 14, 2015 | 27.51 | 27.86 | 27.32 | 27.82 | 1,819,946 | +0.32(+1.17%) |
Apr 13, 2015 | 27.83 | 27.86 | 27.50 | 27.50 | 1,508,440 | -0.33(-1.19%) |
Apr 10, 2015 | 27.94 | 28.00 | 27.71 | 27.83 | 1,893,475 | -0.11(-0.39%) |
Apr 09, 2015 | 28.11 | 28.33 | 27.86 | 27.94 | 1,706,633 | -0.13(-0.45%) |
Apr 08, 2015 | 27.90 | 28.28 | 27.73 | 28.06 | 1,406,822 | +0.22(+0.81%) |
Apr 07, 2015 | 28.16 | 28.23 | 27.69 | 27.84 | 1,512,362 | -0.33(-1.18%) |
Apr 06, 2015 | 28.07 | 28.35 | 28.00 | 28.17 | 1,848,014 | +0.00(+0.00%) |
Apr 02, 2015 | 28.23 | 28.17 | 28.17 | 28.17 | 1,704,652 | -0.04(-0.16%) |
Apr 01, 2015 | 28.19 | 28.42 | 27.95 | 28.21 | 1,659,179 | -0.16(-0.57%) |
Mar 31, 2015 | 28.74 | 28.74 | 28.30 | 28.38 | 1,494,622 | -0.42(-1.46%) |
Mar 30, 2015 | 28.46 | 28.86 | 28.33 | 28.80 | 1,340,045 | +0.48(+1.68%) |
Mar 27, 2015 | 28.29 | 28.55 | 28.11 | 28.32 | 1,959,731 | +0.00(+0.00%) |
Mar 26, 2015 | 28.53 | 28.73 | 28.13 | 28.32 | 2,622,209 | -0.38(-1.31%) |
Mar 25, 2015 | 29.09 | 29.09 | 28.62 | 28.70 | 2,133,822 | -0.31(-1.08%) |
Mar 24, 2015 | 28.74 | 29.11 | 28.70 | 29.01 | 1,804,862 | +0.24(+0.84%) |
Mar 23, 2015 | 29.07 | 29.24 | 28.66 | 28.77 | 4,272,326 | -0.43(-1.47%) |
Mar 20, 2015 | 29.00 | 29.26 | 28.91 | 29.20 | 1,626,690 | +0.32(+1.12%) |
Mar 19, 2015 | 29.10 | 29.31 | 28.76 | 28.88 | 2,072,305 | -0.24(-0.83%) |
Mar 18, 2015 | 29.00 | 29.17 | 28.69 | 29.12 | 1,504,886 | +0.13(+0.46%) |
Mar 17, 2015 | 28.96 | 29.13 | 28.85 | 28.99 | 1,561,294 | -0.07(-0.25%) |
Mar 16, 2015 | 28.94 | 29.15 | 28.82 | 29.06 | 1,672,812 | +0.15(+0.53%) |
Mar 13, 2015 | 28.67 | 29.19 | 28.65 | 28.91 | 2,968,922 | -0.35(-1.20%) |
Mar 12, 2015 | 29.21 | 29.33 | 29.03 | 29.26 | 2,080,486 | +0.07(+0.25%) |
Mar 11, 2015 | 29.17 | 29.26 | 28.91 | 29.18 | 3,163,680 | -0.01(-0.03%) |
Mar 10, 2015 | 29.03 | 29.22 | 28.65 | 29.19 | 2,747,573 | -0.01(-0.03%) |
Mar 09, 2015 | 28.85 | 29.24 | 28.79 | 29.20 | 1,899,172 | +0.37(+1.28%) |
Mar 06, 2015 | 28.80 | 28.92 | 28.68 | 28.83 | 2,266,080 | -0.07(-0.25%) |
Mar 05, 2015 | 28.90 | 28.99 | 28.75 | 28.91 | 2,058,733 | +0.10(+0.34%) |
Mar 04, 2015 | 29.08 | 29.13 | 28.62 | 28.81 | 3,183,189 | -0.32(-1.11%) |
Mar 03, 2015 | 28.86 | 29.20 | 28.60 | 29.13 | 3,473,141 | +0.18(+0.62%) |