Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.91 | 27.91 | 27.43 | 27.43 | 18,787,026 | -0.34(-1.24%) |
May 28, 2015 | 27.69 | 28.11 | 27.61 | 27.77 | 19,003,844 | +0.15(+0.53%) |
May 27, 2015 | 26.94 | 27.91 | 26.90 | 27.63 | 23,867,540 | +0.80(+2.97%) |
May 26, 2015 | 26.73 | 26.99 | 26.55 | 26.83 | 15,238,603 | -0.01(-0.04%) |
May 22, 2015 | 26.74 | 26.84 | 26.84 | 26.84 | 20,730,796 | +0.42(+1.60%) |
May 21, 2015 | 26.14 | 26.66 | 25.87 | 26.42 | 17,571,630 | +0.30(+1.17%) |
May 20, 2015 | 26.00 | 26.51 | 25.79 | 26.11 | 23,281,262 | +0.27(+1.06%) |
May 19, 2015 | 26.35 | 26.45 | 25.59 | 25.84 | 19,874,078 | -0.44(-1.68%) |
May 18, 2015 | 25.69 | 26.35 | 25.57 | 26.28 | 20,514,626 | +0.42(+1.63%) |
May 15, 2015 | 26.06 | 26.12 | 25.55 | 25.86 | 26,335,520 | -0.35(-1.35%) |
May 14, 2015 | 26.84 | 27.03 | 26.00 | 26.21 | 32,781,024 | -0.49(-1.84%) |
May 13, 2015 | 26.85 | 27.17 | 26.60 | 26.70 | 17,849,300 | +0.31(+1.19%) |
May 12, 2015 | 27.06 | 27.09 | 26.38 | 26.39 | 19,851,572 | -0.86(-3.17%) |
May 11, 2015 | 26.65 | 27.59 | 26.38 | 27.25 | 25,038,732 | +0.56(+2.10%) |
May 08, 2015 | 26.88 | 26.94 | 26.28 | 26.69 | 35,591,504 | -0.09(-0.33%) |
May 07, 2015 | 27.30 | 27.40 | 26.41 | 26.78 | 30,227,488 | -0.71(-2.57%) |
May 06, 2015 | 27.72 | 27.79 | 26.95 | 27.49 | 20,129,360 | -0.05(-0.18%) |
May 05, 2015 | 27.76 | 27.84 | 27.33 | 27.54 | 19,698,712 | -0.62(-2.20%) |
May 04, 2015 | 28.55 | 28.63 | 27.98 | 28.16 | 14,160,612 | -0.31(-1.10%) |
May 01, 2015 | 27.80 | 28.73 | 27.80 | 28.47 | 17,005,042 | +0.84(+3.06%) |
Apr 30, 2015 | 28.28 | 28.33 | 27.35 | 27.63 | 19,333,200 | -0.73(-2.56%) |
Apr 29, 2015 | 28.19 | 28.47 | 28.00 | 28.35 | 11,163,579 | -0.12(-0.41%) |
Apr 28, 2015 | 28.70 | 28.92 | 28.25 | 28.47 | 12,597,166 | -0.27(-0.94%) |
Apr 27, 2015 | 28.73 | 29.13 | 28.62 | 28.74 | 15,141,484 | +0.06(+0.22%) |
Apr 24, 2015 | 29.21 | 29.21 | 28.37 | 28.68 | 19,105,754 | -0.31(-1.07%) |
Apr 23, 2015 | 28.41 | 29.25 | 28.34 | 28.99 | 22,430,900 | +0.02(+0.07%) |
Apr 22, 2015 | 28.07 | 29.22 | 28.05 | 28.97 | 30,200,058 | +0.93(+3.31%) |
Apr 21, 2015 | 27.82 | 28.08 | 27.66 | 28.04 | 22,575,398 | +0.28(+1.03%) |
Apr 20, 2015 | 27.62 | 27.88 | 27.51 | 27.75 | 20,261,954 | +0.24(+0.86%) |
Apr 17, 2015 | 27.25 | 27.58 | 27.11 | 27.52 | 18,487,518 | +0.01(+0.04%) |
Apr 16, 2015 | 27.40 | 27.66 | 27.27 | 27.51 | 16,691,679 | -0.16(-0.57%) |
Apr 15, 2015 | 27.50 | 27.94 | 27.38 | 27.67 | 20,505,218 | +0.44(+1.62%) |
Apr 14, 2015 | 27.23 | 27.40 | 26.92 | 27.22 | 16,971,540 | -0.16(-0.57%) |
Apr 13, 2015 | 27.52 | 27.65 | 27.28 | 27.38 | 13,880,684 | -0.14(-0.50%) |
Apr 10, 2015 | 27.30 | 27.66 | 27.30 | 27.52 | 20,057,154 | +0.20(+0.74%) |
Apr 09, 2015 | 26.59 | 27.36 | 26.53 | 27.32 | 18,998,342 | +0.67(+2.53%) |
Apr 08, 2015 | 26.11 | 26.86 | 26.02 | 26.65 | 22,508,022 | +0.26(+0.97%) |
Apr 07, 2015 | 26.86 | 26.96 | 26.38 | 26.39 | 18,141,348 | -0.55(-2.04%) |
Apr 06, 2015 | 26.03 | 26.95 | 25.93 | 26.94 | 22,866,034 | +0.69(+2.64%) |
Apr 02, 2015 | 27.25 | 26.25 | 26.25 | 26.25 | 42,143,684 | -0.40(-1.49%) |
Apr 01, 2015 | 26.65 | 26.85 | 26.29 | 26.65 | 40,030,384 | +0.00(+0.00%) |
Mar 31, 2015 | 26.23 | 26.82 | 26.13 | 26.65 | 25,747,370 | +0.44(+1.69%) |
Mar 30, 2015 | 26.25 | 26.48 | 25.99 | 26.20 | 26,611,822 | +0.00(+0.02%) |
Mar 27, 2015 | 26.45 | 26.66 | 25.59 | 26.20 | 31,471,440 | +0.01(+0.06%) |
Mar 26, 2015 | 25.30 | 26.68 | 25.15 | 26.18 | 45,513,844 | +0.09(+0.34%) |
Mar 25, 2015 | 27.36 | 27.37 | 25.93 | 26.10 | 36,512,196 | -1.37(-4.97%) |
Mar 24, 2015 | 27.61 | 27.84 | 27.38 | 27.46 | 15,955,626 | -0.06(-0.21%) |
Mar 23, 2015 | 27.96 | 28.00 | 27.32 | 27.52 | 19,032,152 | -0.65(-2.30%) |
Mar 20, 2015 | 27.81 | 28.25 | 27.61 | 28.17 | 24,037,816 | +0.62(+2.25%) |
Mar 19, 2015 | 27.60 | 27.73 | 27.42 | 27.55 | 22,049,260 | -0.11(-0.39%) |
Mar 18, 2015 | 27.51 | 27.84 | 27.11 | 27.66 | 24,989,360 | +0.49(+1.81%) |
Mar 17, 2015 | 27.23 | 27.48 | 26.97 | 27.17 | 25,385,024 | -0.83(-2.96%) |
Mar 16, 2015 | 28.45 | 28.74 | 27.72 | 28.00 | 18,508,194 | -0.21(-0.73%) |
Mar 13, 2015 | 27.47 | 28.26 | 27.46 | 28.20 | 24,109,622 | +0.68(+2.48%) |
Mar 12, 2015 | 26.63 | 27.87 | 26.62 | 27.52 | 19,923,538 | +0.14(+0.50%) |
Mar 11, 2015 | 27.43 | 27.68 | 27.12 | 27.38 | 17,788,808 | +0.27(+0.98%) |
Mar 10, 2015 | 27.60 | 27.81 | 26.97 | 27.12 | 30,275,618 | -1.03(-3.66%) |
Mar 09, 2015 | 28.03 | 28.27 | 27.41 | 28.15 | 17,881,266 | +0.16(+0.56%) |
Mar 06, 2015 | 28.70 | 28.75 | 27.88 | 27.99 | 28,817,008 | -0.77(-2.66%) |
Mar 05, 2015 | 28.92 | 29.31 | 28.45 | 28.76 | 24,438,410 | +0.01(+0.05%) |
Mar 04, 2015 | 29.19 | 29.13 | 28.30 | 28.74 | 27,190,394 | -0.39(-1.33%) |
Mar 03, 2015 | 29.84 | 30.14 | 28.85 | 29.13 | 29,457,560 | -1.55(-5.06%) |