Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.60 | 27.80 | 27.35 | 27.37 | 1,986,122 | -0.29(-1.05%) |
May 28, 2015 | 27.90 | 27.96 | 27.59 | 27.66 | 1,783,827 | -0.33(-1.18%) |
May 27, 2015 | 27.60 | 28.08 | 27.43 | 27.99 | 1,995,839 | +0.44(+1.60%) |
May 26, 2015 | 27.10 | 27.56 | 27.00 | 27.55 | 2,425,394 | +0.29(+1.06%) |
May 22, 2015 | 27.53 | 27.26 | 27.26 | 27.26 | 2,599,300 | -0.37(-1.34%) |
May 21, 2015 | 27.76 | 27.93 | 27.49 | 27.63 | 1,863,308 | -0.02(-0.07%) |
May 20, 2015 | 28.34 | 28.34 | 27.31 | 27.65 | 5,331,853 | -0.97(-3.39%) |
May 19, 2015 | 26.74 | 28.72 | 26.70 | 28.62 | 16,707,961 | +4.42(+18.26%) |
May 18, 2015 | 24.55 | 24.84 | 24.14 | 24.20 | 4,623,855 | -0.49(-1.98%) |
May 15, 2015 | 24.83 | 24.84 | 24.58 | 24.69 | 2,550,766 | -0.08(-0.32%) |
May 14, 2015 | 24.90 | 25.02 | 24.56 | 24.77 | 1,623,250 | +0.02(+0.06%) |
May 13, 2015 | 24.55 | 24.93 | 24.45 | 24.75 | 1,533,480 | -0.16(-0.62%) |
May 12, 2015 | 24.88 | 25.08 | 24.58 | 24.91 | 2,000,573 | -0.20(-0.78%) |
May 11, 2015 | 24.98 | 25.20 | 24.77 | 25.11 | 1,965,462 | +0.05(+0.18%) |
May 08, 2015 | 24.56 | 25.17 | 24.35 | 25.06 | 1,950,228 | +0.73(+3.00%) |
May 07, 2015 | 24.13 | 24.39 | 24.03 | 24.33 | 859,364 | +0.21(+0.87%) |
May 06, 2015 | 24.28 | 24.45 | 24.01 | 24.12 | 2,040,083 | +0.05(+0.21%) |
May 05, 2015 | 24.41 | 24.51 | 24.01 | 24.07 | 1,958,240 | -0.38(-1.55%) |
May 04, 2015 | 24.31 | 24.55 | 24.25 | 24.45 | 1,360,175 | +0.09(+0.37%) |
May 01, 2015 | 23.68 | 24.40 | 23.57 | 24.36 | 1,779,142 | +0.66(+2.78%) |
Apr 30, 2015 | 24.31 | 24.33 | 23.30 | 23.70 | 4,003,555 | -0.69(-2.83%) |
Apr 29, 2015 | 24.52 | 24.76 | 24.23 | 24.39 | 2,528,961 | -0.25(-1.01%) |
Apr 28, 2015 | 24.95 | 25.08 | 24.52 | 24.64 | 1,138,540 | -0.38(-1.52%) |
Apr 27, 2015 | 25.24 | 25.37 | 24.98 | 25.02 | 892,895 | -0.06(-0.24%) |
Apr 24, 2015 | 25.14 | 25.28 | 24.93 | 25.08 | 873,277 | -0.02(-0.08%) |
Apr 23, 2015 | 25.00 | 25.15 | 24.87 | 25.10 | 671,441 | +0.08(+0.32%) |
Apr 22, 2015 | 24.86 | 25.07 | 24.66 | 25.02 | 1,117,291 | +0.17(+0.68%) |
Apr 21, 2015 | 24.86 | 25.05 | 24.65 | 24.85 | 1,484,720 | +0.10(+0.40%) |
Apr 20, 2015 | 24.80 | 24.97 | 24.66 | 24.75 | 1,331,063 | +0.03(+0.12%) |
Apr 17, 2015 | 24.78 | 24.85 | 24.65 | 24.72 | 1,012,383 | -0.31(-1.24%) |
Apr 16, 2015 | 25.04 | 25.24 | 24.90 | 25.03 | 1,109,422 | +0.00(+0.00%) |
Apr 15, 2015 | 25.01 | 25.17 | 24.84 | 25.03 | 1,350,094 | +0.10(+0.40%) |
Apr 14, 2015 | 24.74 | 25.18 | 24.74 | 24.93 | 896,975 | +0.19(+0.77%) |
Apr 13, 2015 | 25.27 | 25.37 | 24.73 | 24.74 | 1,425,857 | -0.53(-2.10%) |
Apr 10, 2015 | 24.88 | 25.28 | 24.88 | 25.27 | 1,214,869 | +0.45(+1.81%) |
Apr 09, 2015 | 25.35 | 25.54 | 24.72 | 24.82 | 2,218,775 | -0.60(-2.36%) |
Apr 08, 2015 | 25.19 | 25.51 | 25.13 | 25.42 | 1,329,974 | +0.28(+1.11%) |
Apr 07, 2015 | 24.95 | 25.42 | 24.88 | 25.14 | 1,336,718 | +0.27(+1.07%) |
Apr 06, 2015 | 24.85 | 25.33 | 24.71 | 24.88 | 1,227,431 | -0.12(-0.50%) |
Apr 02, 2015 | 24.82 | 25.00 | 25.00 | 25.00 | 1,444,400 | +0.18(+0.73%) |
Apr 01, 2015 | 25.41 | 25.41 | 24.73 | 24.82 | 1,391,856 | -0.63(-2.49%) |
Mar 31, 2015 | 25.11 | 25.52 | 24.79 | 25.45 | 2,061,494 | +0.24(+0.97%) |
Mar 30, 2015 | 25.28 | 25.61 | 25.08 | 25.21 | 1,172,897 | -0.05(-0.20%) |
Mar 27, 2015 | 24.73 | 25.27 | 24.73 | 25.26 | 665,762 | +0.52(+2.10%) |
Mar 26, 2015 | 24.82 | 25.05 | 24.61 | 24.74 | 1,239,663 | -0.28(-1.12%) |
Mar 25, 2015 | 25.86 | 26.04 | 24.97 | 25.02 | 1,239,294 | -0.56(-2.19%) |
Mar 24, 2015 | 25.70 | 25.93 | 25.47 | 25.58 | 1,364,903 | -0.10(-0.39%) |
Mar 23, 2015 | 25.64 | 26.21 | 25.64 | 25.68 | 1,184,332 | +0.00(+0.00%) |
Mar 20, 2015 | 25.77 | 25.91 | 25.58 | 25.68 | 1,431,868 | -0.04(-0.16%) |
Mar 19, 2015 | 25.52 | 25.91 | 25.51 | 25.72 | 986,359 | +0.05(+0.19%) |
Mar 18, 2015 | 25.43 | 25.85 | 25.19 | 25.67 | 1,408,025 | +0.23(+0.90%) |
Mar 17, 2015 | 25.73 | 25.83 | 25.27 | 25.44 | 2,205,510 | -0.39(-1.51%) |
Mar 16, 2015 | 25.53 | 26.00 | 25.49 | 25.83 | 2,948,466 | +0.40(+1.57%) |
Mar 13, 2015 | 24.66 | 25.51 | 24.48 | 25.43 | 3,341,949 | +0.96(+3.92%) |
Mar 12, 2015 | 24.64 | 24.75 | 24.23 | 24.47 | 2,266,953 | +0.05(+0.20%) |
Mar 11, 2015 | 24.24 | 24.94 | 24.19 | 24.42 | 3,220,527 | +0.09(+0.37%) |
Mar 10, 2015 | 24.65 | 24.84 | 24.25 | 24.33 | 2,635,302 | -0.49(-1.97%) |
Mar 09, 2015 | 24.87 | 24.96 | 24.57 | 24.82 | 1,926,592 | +0.01(+0.04%) |
Mar 06, 2015 | 25.02 | 25.19 | 24.74 | 24.81 | 1,562,320 | -0.40(-1.59%) |
Mar 05, 2015 | 25.20 | 25.30 | 24.85 | 25.21 | 1,931,675 | +0.16(+0.64%) |
Mar 04, 2015 | 25.21 | 25.21 | 25.00 | 25.05 | 1,998,837 | -0.16(-0.63%) |
Mar 03, 2015 | 25.89 | 26.10 | 25.12 | 25.21 | 3,482,516 | -0.85(-3.26%) |