Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.84 | 26.90 | 26.54 | 26.58 | 52,007,252 | -0.38(-1.42%) |
May 28, 2015 | 26.87 | 27.00 | 26.78 | 26.96 | 20,620,418 | -0.00(-0.00%) |
May 27, 2015 | 26.61 | 27.00 | 26.56 | 26.96 | 30,535,088 | +0.37(+1.40%) |
May 26, 2015 | 26.88 | 26.92 | 26.46 | 26.59 | 48,184,368 | -0.39(-1.44%) |
May 22, 2015 | 26.98 | 26.97 | 26.97 | 26.97 | 23,550,768 | -0.12(-0.44%) |
May 21, 2015 | 26.87 | 27.16 | 26.77 | 27.09 | 29,286,988 | +0.16(+0.60%) |
May 20, 2015 | 26.89 | 27.12 | 26.62 | 26.93 | 28,649,084 | +0.10(+0.36%) |
May 19, 2015 | 26.67 | 27.00 | 26.62 | 26.84 | 39,374,676 | +0.25(+0.95%) |
May 18, 2015 | 26.57 | 26.71 | 26.41 | 26.58 | 40,108,788 | -0.08(-0.29%) |
May 15, 2015 | 26.93 | 26.93 | 26.49 | 26.66 | 39,471,724 | -0.23(-0.84%) |
May 14, 2015 | 26.66 | 26.92 | 26.59 | 26.89 | 28,101,322 | +0.44(+1.66%) |
May 13, 2015 | 26.50 | 26.69 | 26.40 | 26.45 | 25,089,458 | +0.03(+0.11%) |
May 12, 2015 | 26.55 | 26.63 | 26.23 | 26.42 | 32,720,672 | -0.33(-1.24%) |
May 11, 2015 | 26.89 | 27.07 | 26.74 | 26.75 | 18,125,302 | -0.13(-0.47%) |
May 08, 2015 | 26.80 | 27.03 | 26.77 | 26.88 | 30,587,066 | +0.38(+1.42%) |
May 07, 2015 | 26.17 | 26.64 | 26.06 | 26.50 | 30,960,150 | +0.32(+1.24%) |
May 06, 2015 | 26.53 | 26.59 | 26.02 | 26.18 | 31,375,002 | -0.33(-1.24%) |
May 05, 2015 | 26.88 | 26.96 | 26.49 | 26.51 | 27,672,034 | -0.50(-1.85%) |
May 04, 2015 | 26.90 | 27.17 | 26.72 | 27.01 | 26,188,968 | +0.14(+0.54%) |
May 01, 2015 | 26.89 | 26.95 | 26.57 | 26.86 | 35,403,860 | +0.03(+0.10%) |
Apr 30, 2015 | 27.36 | 27.40 | 26.72 | 26.84 | 41,682,940 | -0.59(-2.14%) |
Apr 29, 2015 | 27.49 | 27.65 | 27.31 | 27.42 | 34,013,880 | -0.23(-0.83%) |
Apr 28, 2015 | 27.70 | 27.77 | 27.49 | 27.65 | 29,853,592 | -0.08(-0.30%) |
Apr 27, 2015 | 28.14 | 28.27 | 27.63 | 27.74 | 48,009,892 | -0.41(-1.45%) |
Apr 24, 2015 | 28.20 | 28.45 | 27.75 | 28.14 | 98,762,992 | +0.90(+3.30%) |
Apr 23, 2015 | 26.95 | 27.44 | 26.91 | 27.24 | 83,711,120 | +0.38(+1.42%) |
Apr 22, 2015 | 26.62 | 26.95 | 26.48 | 26.86 | 31,901,630 | +0.27(+1.01%) |
Apr 21, 2015 | 26.77 | 26.87 | 26.58 | 26.60 | 36,935,360 | -0.07(-0.26%) |
Apr 20, 2015 | 26.18 | 26.70 | 26.13 | 26.67 | 33,634,700 | +0.56(+2.16%) |
Apr 17, 2015 | 26.33 | 26.39 | 25.95 | 26.10 | 43,085,912 | -0.49(-1.83%) |
Apr 16, 2015 | 26.39 | 26.68 | 26.38 | 26.59 | 26,026,846 | +0.06(+0.24%) |
Apr 15, 2015 | 26.33 | 26.63 | 26.06 | 26.52 | 46,428,472 | +0.11(+0.40%) |
Apr 14, 2015 | 26.71 | 26.77 | 26.30 | 26.42 | 52,137,156 | -0.44(-1.63%) |
Apr 13, 2015 | 26.82 | 27.10 | 26.76 | 26.85 | 32,943,684 | -0.04(-0.16%) |
Apr 10, 2015 | 27.01 | 27.01 | 26.76 | 26.90 | 28,220,740 | -0.04(-0.14%) |
Apr 09, 2015 | 26.95 | 26.99 | 26.67 | 26.93 | 31,192,484 | -0.04(-0.15%) |
Apr 08, 2015 | 26.81 | 27.09 | 26.81 | 26.98 | 23,597,802 | +0.23(+0.86%) |
Apr 07, 2015 | 26.80 | 27.03 | 26.70 | 26.75 | 26,086,898 | +0.01(+0.05%) |
Apr 06, 2015 | 26.51 | 26.82 | 26.38 | 26.73 | 26,517,988 | +0.06(+0.23%) |
Apr 02, 2015 | 26.94 | 26.67 | 26.67 | 26.67 | 34,459,412 | -0.35(-1.30%) |
Apr 01, 2015 | 27.32 | 27.45 | 26.87 | 27.02 | 39,304,532 | -0.27(-0.99%) |
Mar 31, 2015 | 27.39 | 27.63 | 27.23 | 27.29 | 31,795,360 | -0.20(-0.73%) |
Mar 30, 2015 | 27.47 | 27.57 | 27.30 | 27.49 | 25,778,966 | +0.18(+0.67%) |
Mar 27, 2015 | 27.54 | 27.66 | 27.30 | 27.31 | 37,993,556 | -0.34(-1.23%) |
Mar 26, 2015 | 27.77 | 27.84 | 27.43 | 27.65 | 31,470,000 | -0.18(-0.65%) |
Mar 25, 2015 | 28.41 | 28.50 | 27.83 | 27.83 | 43,093,040 | -0.57(-2.00%) |
Mar 24, 2015 | 28.02 | 28.62 | 27.95 | 28.40 | 51,718,492 | +0.57(+2.04%) |
Mar 23, 2015 | 27.91 | 28.01 | 27.68 | 27.83 | 32,913,548 | -0.08(-0.28%) |
Mar 20, 2015 | 27.97 | 27.98 | 27.84 | 27.91 | 52,396,660 | +0.12(+0.42%) |
Mar 19, 2015 | 27.86 | 27.93 | 27.70 | 27.79 | 23,973,396 | -0.08(-0.27%) |
Mar 18, 2015 | 27.52 | 27.88 | 27.24 | 27.87 | 42,732,060 | +0.43(+1.57%) |
Mar 17, 2015 | 27.48 | 27.58 | 27.29 | 27.44 | 36,151,364 | -0.18(-0.66%) |
Mar 16, 2015 | 27.44 | 27.73 | 27.20 | 27.62 | 32,857,070 | +0.36(+1.31%) |
Mar 13, 2015 | 27.57 | 27.81 | 27.11 | 27.26 | 34,109,500 | -0.41(-1.47%) |
Mar 12, 2015 | 27.57 | 27.71 | 27.42 | 27.67 | 27,822,056 | +0.22(+0.79%) |
Mar 11, 2015 | 27.65 | 27.80 | 27.43 | 27.45 | 36,456,404 | -0.19(-0.69%) |
Mar 10, 2015 | 28.10 | 28.13 | 27.63 | 27.64 | 35,884,872 | -0.69(-2.43%) |
Mar 09, 2015 | 28.23 | 28.40 | 28.07 | 28.33 | 21,269,066 | +0.06(+0.21%) |
Mar 06, 2015 | 28.63 | 28.72 | 28.23 | 28.27 | 33,219,834 | -0.38(-1.33%) |
Mar 05, 2015 | 28.64 | 28.78 | 28.56 | 28.66 | 27,821,594 | +0.10(+0.34%) |
Mar 04, 2015 | 28.48 | 28.74 | 28.29 | 28.56 | 37,542,348 | -0.01(-0.05%) |
Mar 03, 2015 | 28.41 | 28.66 | 28.22 | 28.57 | 34,130,960 | +0.11(+0.40%) |