Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.73 | 28.14 | 27.65 | 28.05 | 1,927,263 | +0.23(+0.84%) |
May 28, 2015 | 27.55 | 27.83 | 27.37 | 27.82 | 1,149,824 | +0.18(+0.65%) |
May 27, 2015 | 27.57 | 27.78 | 27.46 | 27.64 | 1,534,596 | +0.22(+0.79%) |
May 26, 2015 | 27.57 | 27.57 | 27.34 | 27.42 | 1,344,064 | -0.26(-0.95%) |
May 22, 2015 | 27.61 | 27.68 | 27.68 | 27.68 | 1,605,875 | -0.03(-0.11%) |
May 21, 2015 | 28.19 | 28.32 | 27.61 | 27.71 | 1,518,306 | -0.50(-1.78%) |
May 20, 2015 | 28.30 | 28.39 | 28.14 | 28.21 | 968,532 | -0.11(-0.37%) |
May 19, 2015 | 27.89 | 28.36 | 27.83 | 28.32 | 1,409,323 | +0.32(+1.15%) |
May 18, 2015 | 27.84 | 28.11 | 27.75 | 28.00 | 1,070,429 | +0.12(+0.43%) |
May 15, 2015 | 27.46 | 27.94 | 27.32 | 27.88 | 1,516,465 | +0.52(+1.92%) |
May 14, 2015 | 26.63 | 27.36 | 26.61 | 27.35 | 1,435,050 | +0.88(+3.34%) |
May 13, 2015 | 26.92 | 26.95 | 26.44 | 26.47 | 1,170,080 | -0.29(-1.09%) |
May 12, 2015 | 26.53 | 26.78 | 26.31 | 26.76 | 1,425,923 | +0.18(+0.68%) |
May 11, 2015 | 26.23 | 26.74 | 26.11 | 26.58 | 1,636,088 | +0.25(+0.97%) |
May 08, 2015 | 26.32 | 26.48 | 26.20 | 26.32 | 1,208,097 | +0.27(+1.04%) |
May 07, 2015 | 26.15 | 26.32 | 25.90 | 26.05 | 1,161,509 | +0.02(+0.09%) |
May 06, 2015 | 25.95 | 26.07 | 25.59 | 26.03 | 2,311,309 | +0.23(+0.90%) |
May 05, 2015 | 26.47 | 26.99 | 25.72 | 25.80 | 2,373,593 | -0.75(-2.83%) |
May 04, 2015 | 26.35 | 26.90 | 26.35 | 26.55 | 1,688,179 | +0.22(+0.85%) |
May 01, 2015 | 26.18 | 26.38 | 26.05 | 26.32 | 878,673 | +0.22(+0.83%) |
Apr 30, 2015 | 26.60 | 26.61 | 25.93 | 26.11 | 2,577,351 | -0.67(-2.49%) |
Apr 29, 2015 | 26.54 | 26.84 | 26.47 | 26.77 | 968,498 | +0.07(+0.25%) |
Apr 28, 2015 | 26.37 | 26.80 | 26.20 | 26.71 | 1,032,377 | +0.31(+1.16%) |
Apr 27, 2015 | 26.71 | 26.71 | 26.34 | 26.40 | 1,207,405 | -0.22(-0.82%) |
Apr 24, 2015 | 26.51 | 26.76 | 26.44 | 26.62 | 1,155,383 | +0.19(+0.71%) |
Apr 23, 2015 | 26.32 | 26.50 | 25.98 | 26.43 | 1,893,768 | +0.48(+1.85%) |
Apr 22, 2015 | 25.98 | 26.09 | 25.79 | 25.95 | 996,353 | +0.02(+0.09%) |
Apr 21, 2015 | 26.38 | 26.48 | 25.90 | 25.93 | 1,213,892 | -0.41(-1.54%) |
Apr 20, 2015 | 26.23 | 26.54 | 26.23 | 26.33 | 639,397 | +0.21(+0.80%) |
Apr 17, 2015 | 25.92 | 26.21 | 25.92 | 26.12 | 1,332,216 | +0.02(+0.09%) |
Apr 16, 2015 | 26.34 | 26.34 | 25.94 | 26.10 | 1,522,143 | -0.28(-1.05%) |
Apr 15, 2015 | 26.40 | 26.52 | 26.23 | 26.38 | 2,061,447 | +0.08(+0.31%) |
Apr 14, 2015 | 26.12 | 26.31 | 25.98 | 26.29 | 1,240,306 | +0.27(+1.04%) |
Apr 13, 2015 | 26.08 | 26.28 | 26.02 | 26.02 | 1,481,465 | -0.05(-0.20%) |
Apr 10, 2015 | 25.81 | 26.15 | 25.72 | 26.08 | 1,559,115 | +0.36(+1.40%) |
Apr 09, 2015 | 25.56 | 25.74 | 25.44 | 25.72 | 1,791,530 | +0.13(+0.50%) |
Apr 08, 2015 | 25.51 | 25.66 | 25.34 | 25.59 | 2,362,043 | +0.09(+0.35%) |
Apr 07, 2015 | 25.33 | 25.78 | 25.32 | 25.50 | 2,721,340 | +0.14(+0.56%) |
Apr 06, 2015 | 24.94 | 25.36 | 24.94 | 25.36 | 1,976,847 | +0.41(+1.65%) |
Apr 02, 2015 | 24.44 | 24.94 | 24.94 | 24.94 | 1,595,874 | +0.56(+2.31%) |
Apr 01, 2015 | 24.38 | 24.49 | 24.08 | 24.38 | 2,640,470 | -0.06(-0.25%) |
Mar 31, 2015 | 24.46 | 24.59 | 24.28 | 24.44 | 3,428,348 | -0.09(-0.37%) |
Mar 30, 2015 | 24.64 | 24.78 | 24.49 | 24.53 | 1,629,191 | +0.01(+0.03%) |
Mar 27, 2015 | 24.37 | 24.64 | 24.35 | 24.52 | 1,090,141 | +0.25(+1.02%) |
Mar 26, 2015 | 24.60 | 24.79 | 24.27 | 24.28 | 1,210,248 | -0.34(-1.40%) |
Mar 25, 2015 | 24.88 | 25.10 | 24.59 | 24.62 | 990,339 | -0.17(-0.70%) |
Mar 24, 2015 | 25.00 | 25.08 | 24.60 | 24.79 | 1,972,140 | -0.32(-1.25%) |
Mar 23, 2015 | 25.41 | 25.42 | 24.97 | 25.11 | 982,973 | -0.30(-1.18%) |
Mar 20, 2015 | 24.81 | 25.43 | 24.81 | 25.41 | 2,966,747 | +0.67(+2.70%) |
Mar 19, 2015 | 25.09 | 25.27 | 24.66 | 24.74 | 1,798,781 | -0.46(-1.82%) |
Mar 18, 2015 | 24.37 | 25.38 | 24.30 | 25.20 | 1,580,980 | +0.77(+3.16%) |
Mar 17, 2015 | 24.19 | 24.49 | 24.09 | 24.43 | 1,581,091 | +0.22(+0.93%) |
Mar 16, 2015 | 23.89 | 24.40 | 23.89 | 24.20 | 1,174,118 | +0.37(+1.54%) |
Mar 13, 2015 | 24.08 | 24.11 | 23.65 | 23.83 | 1,094,198 | -0.26(-1.09%) |
Mar 12, 2015 | 23.86 | 24.26 | 23.67 | 24.10 | 1,474,819 | +0.37(+1.54%) |
Mar 11, 2015 | 23.89 | 23.99 | 23.68 | 23.73 | 1,301,320 | -0.10(-0.44%) |
Mar 10, 2015 | 23.92 | 24.16 | 23.77 | 23.83 | 950,114 | -0.17(-0.71%) |
Mar 09, 2015 | 24.32 | 24.41 | 24.00 | 24.01 | 1,084,544 | -0.31(-1.26%) |
Mar 06, 2015 | 24.44 | 24.49 | 24.11 | 24.31 | 1,447,643 | -0.46(-1.86%) |
Mar 05, 2015 | 24.78 | 24.91 | 24.63 | 24.77 | 895,418 | +0.07(+0.27%) |
Mar 04, 2015 | 24.79 | 24.90 | 24.55 | 24.71 | 931,388 | -0.19(-0.78%) |
Mar 03, 2015 | 24.63 | 25.01 | 24.61 | 24.90 | 1,638,545 | +0.25(+1.03%) |