Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.75 | 28.15 | 27.67 | 28.06 | 1,926,130 | +0.23(+0.84%) |
May 28, 2015 | 27.56 | 27.85 | 27.39 | 27.83 | 1,149,148 | +0.18(+0.65%) |
May 27, 2015 | 27.58 | 27.80 | 27.47 | 27.65 | 1,533,694 | +0.22(+0.79%) |
May 26, 2015 | 27.58 | 27.58 | 27.35 | 27.43 | 1,343,274 | -0.26(-0.95%) |
May 22, 2015 | 27.62 | 27.70 | 27.70 | 27.70 | 1,604,931 | -0.03(-0.11%) |
May 21, 2015 | 28.21 | 28.33 | 27.63 | 27.73 | 1,517,413 | -0.50(-1.78%) |
May 20, 2015 | 28.32 | 28.40 | 28.16 | 28.23 | 967,962 | -0.11(-0.37%) |
May 19, 2015 | 27.91 | 28.38 | 27.85 | 28.33 | 1,408,494 | +0.32(+1.15%) |
May 18, 2015 | 27.86 | 28.13 | 27.77 | 28.01 | 1,069,800 | +0.12(+0.43%) |
May 15, 2015 | 27.47 | 27.96 | 27.34 | 27.89 | 1,515,574 | +0.53(+1.92%) |
May 14, 2015 | 26.65 | 27.37 | 26.62 | 27.37 | 1,434,207 | +0.89(+3.34%) |
May 13, 2015 | 26.93 | 26.96 | 26.45 | 26.48 | 1,169,392 | -0.29(-1.09%) |
May 12, 2015 | 26.55 | 26.80 | 26.32 | 26.77 | 1,425,085 | +0.18(+0.68%) |
May 11, 2015 | 26.25 | 26.75 | 26.12 | 26.59 | 1,635,126 | +0.26(+0.97%) |
May 08, 2015 | 26.34 | 26.50 | 26.21 | 26.34 | 1,207,387 | +0.27(+1.04%) |
May 07, 2015 | 26.17 | 26.33 | 25.92 | 26.07 | 1,160,826 | +0.02(+0.09%) |
May 06, 2015 | 25.96 | 26.08 | 25.60 | 26.05 | 2,309,950 | +0.23(+0.90%) |
May 05, 2015 | 26.49 | 27.00 | 25.74 | 25.81 | 2,372,198 | -0.75(-2.82%) |
May 04, 2015 | 26.36 | 26.92 | 26.36 | 26.56 | 1,687,187 | +0.23(+0.85%) |
May 01, 2015 | 26.20 | 26.39 | 26.07 | 26.34 | 878,157 | +0.22(+0.83%) |
Apr 30, 2015 | 26.62 | 26.62 | 25.95 | 26.12 | 2,575,836 | -0.67(-2.49%) |
Apr 29, 2015 | 26.56 | 26.86 | 26.48 | 26.79 | 967,929 | +0.07(+0.25%) |
Apr 28, 2015 | 26.38 | 26.82 | 26.21 | 26.72 | 1,031,771 | +0.31(+1.16%) |
Apr 27, 2015 | 26.72 | 26.72 | 26.35 | 26.41 | 1,206,695 | -0.22(-0.82%) |
Apr 24, 2015 | 26.53 | 26.77 | 26.45 | 26.63 | 1,154,704 | +0.19(+0.71%) |
Apr 23, 2015 | 26.34 | 26.51 | 25.99 | 26.44 | 1,892,655 | +0.48(+1.85%) |
Apr 22, 2015 | 25.99 | 26.11 | 25.81 | 25.96 | 995,767 | +0.02(+0.09%) |
Apr 21, 2015 | 26.40 | 26.50 | 25.92 | 25.94 | 1,213,179 | -0.41(-1.54%) |
Apr 20, 2015 | 26.25 | 26.56 | 26.25 | 26.35 | 639,021 | +0.21(+0.80%) |
Apr 17, 2015 | 25.93 | 26.23 | 25.93 | 26.14 | 1,331,433 | +0.02(+0.09%) |
Apr 16, 2015 | 26.35 | 26.35 | 25.96 | 26.11 | 1,521,249 | -0.28(-1.05%) |
Apr 15, 2015 | 26.41 | 26.53 | 26.25 | 26.39 | 2,060,235 | +0.08(+0.31%) |
Apr 14, 2015 | 26.14 | 26.32 | 25.99 | 26.31 | 1,239,577 | +0.27(+1.04%) |
Apr 13, 2015 | 26.10 | 26.29 | 26.04 | 26.04 | 1,480,594 | -0.05(-0.20%) |
Apr 10, 2015 | 25.82 | 26.17 | 25.73 | 26.09 | 1,558,198 | +0.36(+1.40%) |
Apr 09, 2015 | 25.57 | 25.75 | 25.45 | 25.73 | 1,790,477 | +0.13(+0.50%) |
Apr 08, 2015 | 25.53 | 25.67 | 25.35 | 25.60 | 2,360,654 | +0.09(+0.35%) |
Apr 07, 2015 | 25.35 | 25.80 | 25.33 | 25.51 | 2,719,740 | +0.14(+0.56%) |
Apr 06, 2015 | 24.96 | 25.37 | 24.96 | 25.37 | 1,975,685 | +0.41(+1.65%) |
Apr 02, 2015 | 24.45 | 24.96 | 24.96 | 24.96 | 1,594,936 | +0.56(+2.31%) |
Apr 01, 2015 | 24.39 | 24.51 | 24.10 | 24.39 | 2,638,918 | -0.06(-0.25%) |
Mar 31, 2015 | 24.47 | 24.60 | 24.30 | 24.45 | 3,426,332 | -0.09(-0.37%) |
Mar 30, 2015 | 24.66 | 24.79 | 24.51 | 24.54 | 1,628,234 | +0.01(+0.03%) |
Mar 27, 2015 | 24.38 | 24.66 | 24.36 | 24.54 | 1,089,500 | +0.25(+1.02%) |
Mar 26, 2015 | 24.61 | 24.81 | 24.28 | 24.29 | 1,209,536 | -0.35(-1.40%) |
Mar 25, 2015 | 24.89 | 25.11 | 24.60 | 24.63 | 989,757 | -0.17(-0.70%) |
Mar 24, 2015 | 25.02 | 25.09 | 24.61 | 24.81 | 1,970,981 | -0.32(-1.25%) |
Mar 23, 2015 | 25.42 | 25.44 | 24.99 | 25.12 | 982,395 | -0.30(-1.18%) |
Mar 20, 2015 | 24.82 | 25.45 | 24.82 | 25.42 | 2,965,003 | +0.67(+2.70%) |
Mar 19, 2015 | 25.10 | 25.29 | 24.67 | 24.75 | 1,797,724 | -0.46(-1.82%) |
Mar 18, 2015 | 24.38 | 25.39 | 24.31 | 25.21 | 1,580,051 | +0.77(+3.16%) |
Mar 17, 2015 | 24.20 | 24.50 | 24.11 | 24.44 | 1,580,162 | +0.23(+0.93%) |
Mar 16, 2015 | 23.90 | 24.41 | 23.90 | 24.21 | 1,173,428 | +0.37(+1.54%) |
Mar 13, 2015 | 24.09 | 24.12 | 23.67 | 23.85 | 1,093,554 | -0.26(-1.09%) |
Mar 12, 2015 | 23.87 | 24.28 | 23.68 | 24.11 | 1,473,952 | +0.37(+1.54%) |
Mar 11, 2015 | 23.90 | 24.00 | 23.69 | 23.74 | 1,300,555 | -0.10(-0.44%) |
Mar 10, 2015 | 23.93 | 24.18 | 23.79 | 23.85 | 949,556 | -0.17(-0.71%) |
Mar 09, 2015 | 24.33 | 24.43 | 24.01 | 24.02 | 1,083,906 | -0.31(-1.26%) |
Mar 06, 2015 | 24.46 | 24.50 | 24.12 | 24.32 | 1,446,792 | -0.46(-1.86%) |
Mar 05, 2015 | 24.79 | 24.92 | 24.64 | 24.79 | 894,891 | +0.07(+0.27%) |
Mar 04, 2015 | 24.81 | 24.91 | 24.57 | 24.72 | 930,840 | -0.19(-0.78%) |
Mar 03, 2015 | 24.65 | 25.03 | 24.62 | 24.91 | 1,637,582 | +0.25(+1.03%) |