Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.08 | 29.29 | 28.08 | 28.36 | 1,381,432 | +0.22(+0.78%) |
May 28, 2015 | 27.13 | 28.17 | 26.93 | 28.14 | 1,574,563 | +0.51(+1.85%) |
May 27, 2015 | 27.08 | 27.71 | 26.81 | 27.63 | 671,499 | +0.52(+1.92%) |
May 26, 2015 | 26.96 | 27.45 | 26.81 | 27.11 | 584,696 | +0.02(+0.07%) |
May 22, 2015 | 27.31 | 27.09 | 27.09 | 27.09 | 757,600 | -0.39(-1.42%) |
May 21, 2015 | 27.11 | 27.72 | 27.00 | 27.48 | 984,031 | +0.25(+0.92%) |
May 20, 2015 | 26.84 | 27.32 | 26.47 | 27.23 | 746,193 | +0.36(+1.34%) |
May 19, 2015 | 27.00 | 27.30 | 26.65 | 26.87 | 608,311 | -0.05(-0.19%) |
May 18, 2015 | 26.34 | 27.00 | 26.06 | 26.92 | 700,135 | +0.57(+2.16%) |
May 15, 2015 | 26.06 | 26.46 | 25.98 | 26.35 | 511,773 | +0.35(+1.33%) |
May 14, 2015 | 26.01 | 26.17 | 25.62 | 26.00 | 457,836 | +0.04(+0.13%) |
May 13, 2015 | 25.93 | 26.06 | 25.70 | 25.97 | 718,592 | +0.17(+0.66%) |
May 12, 2015 | 25.68 | 25.90 | 25.27 | 25.80 | 691,275 | +0.04(+0.16%) |
May 11, 2015 | 25.73 | 25.73 | 25.40 | 25.76 | 559,669 | +0.09(+0.35%) |
May 08, 2015 | 25.63 | 26.10 | 25.34 | 25.67 | 664,854 | +0.09(+0.35%) |
May 07, 2015 | 26.18 | 26.32 | 25.56 | 25.58 | 642,740 | -0.57(-2.18%) |
May 06, 2015 | 25.99 | 26.23 | 25.37 | 26.15 | 1,314,736 | -0.14(-0.53%) |
May 05, 2015 | 26.76 | 26.86 | 25.63 | 26.29 | 1,707,400 | -0.10(-0.38%) |
May 04, 2015 | 27.00 | 27.41 | 26.38 | 26.39 | 1,286,381 | -0.68(-2.51%) |
May 01, 2015 | 26.34 | 27.50 | 25.96 | 27.07 | 1,537,742 | +1.46(+5.70%) |
Apr 30, 2015 | 25.92 | 26.30 | 25.44 | 25.61 | 964,515 | -0.44(-1.69%) |
Apr 29, 2015 | 26.16 | 26.51 | 25.81 | 26.05 | 563,357 | -0.25(-0.95%) |
Apr 28, 2015 | 26.39 | 27.00 | 25.40 | 26.30 | 1,178,877 | -0.04(-0.15%) |
Apr 27, 2015 | 27.52 | 27.81 | 26.30 | 26.34 | 696,859 | -1.07(-3.90%) |
Apr 24, 2015 | 27.25 | 27.52 | 27.10 | 27.41 | 455,995 | +0.09(+0.33%) |
Apr 23, 2015 | 27.83 | 27.83 | 27.24 | 27.32 | 558,758 | -0.52(-1.87%) |
Apr 22, 2015 | 27.69 | 27.87 | 27.15 | 27.84 | 1,038,533 | +0.25(+0.91%) |
Apr 21, 2015 | 27.64 | 28.03 | 27.37 | 27.59 | 789,276 | +0.15(+0.55%) |
Apr 20, 2015 | 29.33 | 29.33 | 27.13 | 27.44 | 1,902,442 | -1.64(-5.64%) |
Apr 17, 2015 | 28.83 | 29.16 | 28.31 | 29.08 | 848,553 | -0.04(-0.14%) |
Apr 16, 2015 | 30.00 | 30.56 | 28.33 | 29.12 | 2,362,371 | +0.15(+0.52%) |
Apr 14, 2015 | 29.41 | 28.97 | 28.97 | 28.97 | 101,168 | -0.33(-1.13%) |
Apr 13, 2015 | 28.51 | 30.17 | 28.50 | 29.30 | 3,006,702 | +0.99(+3.50%) |
Apr 10, 2015 | 26.26 | 28.80 | 26.10 | 28.31 | 5,323,718 | +0.49(+1.76%) |
Apr 09, 2015 | 28.22 | 28.45 | 27.54 | 27.82 | 1,620,880 | -0.37(-1.31%) |
Apr 08, 2015 | 27.60 | 28.44 | 27.06 | 28.19 | 1,071,339 | +0.68(+2.47%) |
Apr 07, 2015 | 27.25 | 27.63 | 26.97 | 27.51 | 714,108 | +0.32(+1.18%) |
Apr 06, 2015 | 27.20 | 27.76 | 27.05 | 27.19 | 641,093 | -0.33(-1.20%) |
Apr 02, 2015 | 28.00 | 27.52 | 27.52 | 27.52 | 871,400 | -0.49(-1.75%) |
Apr 01, 2015 | 28.12 | 28.12 | 27.30 | 28.01 | 1,598,639 | -0.01(-0.04%) |
Mar 31, 2015 | 28.32 | 28.55 | 28.01 | 28.02 | 515,774 | -0.34(-1.20%) |
Mar 30, 2015 | 28.82 | 28.99 | 27.77 | 28.36 | 873,439 | -0.24(-0.84%) |
Mar 27, 2015 | 27.80 | 28.70 | 27.80 | 28.60 | 824,812 | +0.70(+2.51%) |
Mar 26, 2015 | 27.69 | 28.70 | 27.54 | 27.90 | 1,250,718 | -0.33(-1.17%) |
Mar 25, 2015 | 30.21 | 30.36 | 28.20 | 28.23 | 1,793,414 | -1.93(-6.38%) |
Mar 24, 2015 | 30.52 | 30.91 | 30.07 | 30.16 | 1,275,388 | -0.31(-1.03%) |
Mar 23, 2015 | 30.96 | 31.09 | 30.44 | 30.47 | 693,364 | -0.54(-1.74%) |
Mar 20, 2015 | 31.57 | 32.44 | 30.66 | 31.01 | 1,272,708 | -0.28(-0.89%) |
Mar 19, 2015 | 30.98 | 31.85 | 30.39 | 31.29 | 1,345,065 | +0.24(+0.77%) |
Mar 18, 2015 | 29.51 | 31.54 | 29.28 | 31.05 | 2,540,972 | +1.67(+5.68%) |
Mar 17, 2015 | 29.23 | 29.75 | 29.18 | 29.38 | 959,872 | +0.02(+0.07%) |
Mar 16, 2015 | 28.75 | 29.41 | 28.71 | 29.36 | 1,060,724 | +0.80(+2.80%) |
Mar 13, 2015 | 27.96 | 28.81 | 27.75 | 28.56 | 893,821 | +0.41(+1.46%) |
Mar 12, 2015 | 28.03 | 28.54 | 27.74 | 28.15 | 694,466 | +0.22(+0.79%) |
Mar 11, 2015 | 27.31 | 27.98 | 26.87 | 27.93 | 1,109,350 | +0.58(+2.12%) |
Mar 10, 2015 | 26.93 | 27.94 | 26.62 | 27.35 | 1,790,468 | +0.19(+0.70%) |
Mar 09, 2015 | 28.25 | 28.25 | 25.94 | 27.16 | 5,836,012 | -1.62(-5.63%) |
Mar 06, 2015 | 29.51 | 29.63 | 28.70 | 28.78 | 920,533 | -0.86(-2.90%) |
Mar 05, 2015 | 29.95 | 30.11 | 29.56 | 29.64 | 742,852 | -0.32(-1.07%) |
Mar 04, 2015 | 29.60 | 30.27 | 29.77 | 29.96 | 764,025 | +0.19(+0.64%) |
Mar 03, 2015 | 29.05 | 30.21 | 29.05 | 29.77 | 1,667,234 | +0.66(+2.27%) |