Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.17 | 29.34 | 28.53 | 28.76 | 13,451,304 | -0.37(-1.27%) |
May 28, 2015 | 29.22 | 29.39 | 29.07 | 29.13 | 1,991,254 | -0.16(-0.55%) |
May 27, 2015 | 29.19 | 29.33 | 28.92 | 29.29 | 1,964,835 | +0.22(+0.76%) |
May 26, 2015 | 28.67 | 29.10 | 28.67 | 29.07 | 3,436,549 | +0.27(+0.93%) |
May 22, 2015 | 29.07 | 28.80 | 28.80 | 28.80 | 2,844,085 | -0.33(-1.12%) |
May 21, 2015 | 28.91 | 29.28 | 28.89 | 29.13 | 2,273,145 | +0.16(+0.54%) |
May 20, 2015 | 28.98 | 29.11 | 28.53 | 28.97 | 2,730,455 | +0.05(+0.17%) |
May 19, 2015 | 29.29 | 29.67 | 28.86 | 28.92 | 2,858,937 | -0.20(-0.70%) |
May 18, 2015 | 28.37 | 29.40 | 28.35 | 29.13 | 3,295,896 | +0.81(+2.86%) |
May 15, 2015 | 28.86 | 29.09 | 28.17 | 28.32 | 2,341,934 | -0.57(-1.96%) |
May 14, 2015 | 29.00 | 29.00 | 28.48 | 28.88 | 3,687,368 | +0.13(+0.44%) |
May 13, 2015 | 28.63 | 28.95 | 28.60 | 28.76 | 2,471,916 | +0.07(+0.24%) |
May 12, 2015 | 28.91 | 29.20 | 28.67 | 28.69 | 2,660,829 | -0.45(-1.54%) |
May 11, 2015 | 28.50 | 29.27 | 28.49 | 29.14 | 4,251,733 | +0.67(+2.37%) |
May 08, 2015 | 28.22 | 28.53 | 28.07 | 28.46 | 3,358,457 | +0.29(+1.04%) |
May 07, 2015 | 27.71 | 28.23 | 27.71 | 28.17 | 4,169,571 | +0.40(+1.42%) |
May 06, 2015 | 28.45 | 28.61 | 27.72 | 27.78 | 3,292,758 | -0.54(-1.91%) |
May 05, 2015 | 28.53 | 28.86 | 28.24 | 28.32 | 3,127,627 | -0.30(-1.04%) |
May 04, 2015 | 28.01 | 28.76 | 28.01 | 28.62 | 2,474,340 | +0.21(+0.74%) |
May 01, 2015 | 28.34 | 28.56 | 28.12 | 28.41 | 2,476,302 | +0.30(+1.08%) |
Apr 30, 2015 | 28.50 | 28.80 | 28.09 | 28.10 | 4,118,953 | -0.40(-1.40%) |
Apr 29, 2015 | 27.75 | 28.56 | 27.63 | 28.50 | 4,335,840 | +0.66(+2.38%) |
Apr 28, 2015 | 27.19 | 27.96 | 27.13 | 27.84 | 2,873,715 | +0.66(+2.44%) |
Apr 27, 2015 | 27.66 | 27.87 | 27.09 | 27.18 | 2,434,842 | -0.32(-1.17%) |
Apr 24, 2015 | 27.43 | 27.80 | 27.19 | 27.50 | 5,032,966 | -0.02(-0.07%) |
Apr 23, 2015 | 27.76 | 28.08 | 27.50 | 27.52 | 3,917,181 | -0.41(-1.45%) |
Apr 22, 2015 | 26.99 | 27.99 | 26.83 | 27.92 | 6,105,786 | +1.05(+3.90%) |
Apr 21, 2015 | 26.96 | 27.11 | 26.59 | 26.87 | 1,975,285 | -0.08(-0.31%) |
Apr 20, 2015 | 26.99 | 27.22 | 26.91 | 26.96 | 1,594,614 | +0.05(+0.20%) |
Apr 17, 2015 | 27.38 | 27.40 | 26.61 | 26.90 | 2,620,583 | -0.67(-2.44%) |
Apr 16, 2015 | 27.23 | 27.70 | 27.04 | 27.58 | 2,360,398 | +0.31(+1.13%) |
Apr 15, 2015 | 27.15 | 27.53 | 26.94 | 27.27 | 2,602,794 | +0.11(+0.41%) |
Apr 14, 2015 | 27.24 | 27.42 | 26.83 | 27.16 | 2,356,966 | -0.32(-1.17%) |
Apr 13, 2015 | 27.62 | 27.80 | 27.39 | 27.48 | 2,220,431 | -0.10(-0.37%) |
Apr 10, 2015 | 27.67 | 27.70 | 27.31 | 27.58 | 1,677,437 | -0.14(-0.51%) |
Apr 09, 2015 | 27.51 | 27.73 | 27.17 | 27.72 | 2,438,805 | +0.19(+0.69%) |
Apr 08, 2015 | 27.15 | 27.56 | 27.10 | 27.53 | 2,837,258 | +0.44(+1.64%) |
Apr 07, 2015 | 27.47 | 27.65 | 27.08 | 27.09 | 2,158,827 | -0.31(-1.12%) |
Apr 06, 2015 | 27.38 | 27.71 | 26.95 | 27.40 | 2,800,688 | -0.39(-1.41%) |
Apr 02, 2015 | 27.82 | 27.79 | 27.79 | 27.79 | 2,184,133 | +0.00(+0.00%) |
Apr 01, 2015 | 27.77 | 27.82 | 27.39 | 27.79 | 3,373,186 | -0.09(-0.31%) |
Mar 31, 2015 | 27.38 | 27.99 | 27.19 | 27.87 | 3,360,961 | +0.31(+1.12%) |
Mar 30, 2015 | 27.39 | 27.67 | 27.33 | 27.57 | 2,068,117 | +0.38(+1.40%) |
Mar 27, 2015 | 26.75 | 27.23 | 26.64 | 27.19 | 2,809,100 | +0.39(+1.46%) |
Mar 26, 2015 | 26.61 | 26.90 | 26.19 | 26.79 | 4,771,169 | +0.39(+1.48%) |
Mar 25, 2015 | 26.95 | 27.02 | 26.28 | 26.40 | 3,712,850 | -0.53(-1.96%) |
Mar 24, 2015 | 27.21 | 27.21 | 26.90 | 26.93 | 1,755,395 | -0.31(-1.15%) |
Mar 23, 2015 | 27.11 | 27.33 | 26.93 | 27.24 | 2,639,664 | +0.05(+0.18%) |
Mar 20, 2015 | 26.78 | 27.32 | 26.43 | 27.20 | 6,054,812 | +0.53(+1.98%) |
Mar 19, 2015 | 27.17 | 27.18 | 26.30 | 26.67 | 4,607,032 | -0.52(-1.92%) |
Mar 18, 2015 | 27.63 | 27.97 | 27.11 | 27.19 | 6,579,787 | -0.51(-1.85%) |
Mar 17, 2015 | 27.39 | 27.84 | 27.39 | 27.70 | 2,029,966 | +0.10(+0.35%) |
Mar 16, 2015 | 27.41 | 27.75 | 27.38 | 27.61 | 2,808,595 | +0.30(+1.09%) |
Mar 13, 2015 | 27.32 | 27.57 | 27.08 | 27.31 | 3,323,205 | +0.00(+0.00%) |
Mar 12, 2015 | 27.27 | 27.47 | 26.91 | 27.31 | 2,574,767 | +0.25(+0.92%) |
Mar 11, 2015 | 26.93 | 27.40 | 26.72 | 27.06 | 3,834,752 | +0.17(+0.62%) |
Mar 10, 2015 | 26.95 | 27.51 | 26.81 | 26.89 | 5,822,063 | -0.37(-1.36%) |
Mar 09, 2015 | 27.23 | 27.37 | 26.93 | 27.26 | 2,820,088 | +0.08(+0.29%) |
Mar 06, 2015 | 26.63 | 27.46 | 26.54 | 27.19 | 7,280,124 | +0.86(+3.26%) |
Mar 05, 2015 | 25.97 | 26.35 | 25.83 | 26.33 | 3,277,669 | +0.44(+1.72%) |
Mar 04, 2015 | 25.81 | 26.20 | 25.85 | 25.88 | 3,229,346 | +0.03(+0.13%) |
Mar 03, 2015 | 25.86 | 26.15 | 25.62 | 25.85 | 2,614,172 | -0.01(-0.04%) |