Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.66 | 27.83 | 27.37 | 27.75 | 4,673,151 | +0.11(+0.39%) |
May 28, 2015 | 27.54 | 27.66 | 27.34 | 27.65 | 3,477,869 | +0.11(+0.41%) |
May 27, 2015 | 27.34 | 27.55 | 27.28 | 27.53 | 5,144,782 | +0.17(+0.63%) |
May 26, 2015 | 27.55 | 27.56 | 27.25 | 27.36 | 5,782,517 | -0.15(-0.55%) |
May 22, 2015 | 27.63 | 27.51 | 27.51 | 27.51 | 5,687,972 | -0.10(-0.34%) |
May 21, 2015 | 27.72 | 27.78 | 27.46 | 27.61 | 5,090,219 | -0.12(-0.43%) |
May 20, 2015 | 27.81 | 27.87 | 27.61 | 27.73 | 4,066,269 | +0.08(+0.28%) |
May 19, 2015 | 28.04 | 28.15 | 27.60 | 27.65 | 7,334,183 | -0.20(-0.73%) |
May 18, 2015 | 27.52 | 27.98 | 27.44 | 27.85 | 6,781,675 | +0.36(+1.31%) |
May 15, 2015 | 27.31 | 27.53 | 27.30 | 27.49 | 4,567,191 | +0.19(+0.70%) |
May 14, 2015 | 27.10 | 27.37 | 27.07 | 27.30 | 5,197,912 | +0.32(+1.20%) |
May 13, 2015 | 27.08 | 27.09 | 26.81 | 26.98 | 4,407,805 | +0.03(+0.09%) |
May 12, 2015 | 27.04 | 27.10 | 26.78 | 26.95 | 4,990,894 | -0.10(-0.35%) |
May 11, 2015 | 27.02 | 27.18 | 26.88 | 27.05 | 7,659,244 | +0.06(+0.21%) |
May 08, 2015 | 27.11 | 27.20 | 26.95 | 26.99 | 6,445,530 | +0.22(+0.80%) |
May 07, 2015 | 26.42 | 27.06 | 26.33 | 26.78 | 7,351,982 | +0.32(+1.22%) |
May 06, 2015 | 27.01 | 27.07 | 26.35 | 26.45 | 6,907,444 | -0.34(-1.25%) |
May 05, 2015 | 27.13 | 27.27 | 26.70 | 26.79 | 8,743,832 | -0.17(-0.63%) |
May 04, 2015 | 27.14 | 27.18 | 26.74 | 26.96 | 11,349,649 | +0.51(+1.94%) |
May 01, 2015 | 26.02 | 26.45 | 25.99 | 26.45 | 5,384,968 | +0.49(+1.90%) |
Apr 30, 2015 | 26.28 | 26.45 | 25.76 | 25.95 | 9,227,778 | -0.51(-1.94%) |
Apr 29, 2015 | 26.40 | 26.88 | 26.19 | 26.47 | 7,100,862 | +0.05(+0.19%) |
Apr 28, 2015 | 26.37 | 26.45 | 25.98 | 26.42 | 5,383,869 | +0.06(+0.24%) |
Apr 27, 2015 | 26.45 | 26.48 | 26.26 | 26.35 | 6,325,777 | +0.11(+0.43%) |
Apr 24, 2015 | 26.08 | 26.31 | 26.02 | 26.24 | 7,617,359 | +0.27(+1.02%) |
Apr 23, 2015 | 25.87 | 26.25 | 25.85 | 25.97 | 10,469,315 | +0.08(+0.29%) |
Apr 22, 2015 | 26.10 | 26.14 | 25.74 | 25.90 | 10,400,298 | +0.02(+0.10%) |
Apr 21, 2015 | 26.05 | 26.08 | 25.65 | 25.87 | 7,370,143 | -0.06(-0.24%) |
Apr 20, 2015 | 26.49 | 26.51 | 25.85 | 25.93 | 11,114,141 | -0.02(-0.07%) |
Apr 17, 2015 | 25.56 | 25.95 | 25.39 | 25.95 | 10,165,552 | +0.43(+1.70%) |
Apr 16, 2015 | 26.17 | 26.20 | 25.51 | 25.52 | 15,162,559 | +0.08(+0.32%) |
Apr 15, 2015 | 24.94 | 25.52 | 24.87 | 25.44 | 9,077,471 | +0.61(+2.45%) |
Apr 14, 2015 | 25.03 | 25.12 | 24.75 | 24.83 | 6,824,342 | -0.07(-0.27%) |
Apr 13, 2015 | 25.02 | 25.36 | 24.68 | 24.90 | 8,572,871 | +0.08(+0.33%) |
Apr 10, 2015 | 24.55 | 24.93 | 24.36 | 24.82 | 8,912,335 | +0.51(+2.09%) |
Apr 09, 2015 | 24.36 | 24.43 | 24.14 | 24.31 | 6,269,858 | -0.01(-0.03%) |
Apr 08, 2015 | 24.15 | 24.47 | 24.15 | 24.32 | 7,185,510 | +0.17(+0.69%) |
Apr 07, 2015 | 23.99 | 24.38 | 23.88 | 24.15 | 5,961,844 | +0.24(+1.01%) |
Apr 06, 2015 | 23.99 | 24.11 | 23.76 | 23.91 | 6,541,275 | -0.14(-0.57%) |
Apr 02, 2015 | 24.19 | 24.04 | 24.04 | 24.04 | 5,745,398 | -0.17(-0.69%) |
Apr 01, 2015 | 24.19 | 24.36 | 24.05 | 24.21 | 8,558,250 | +0.09(+0.39%) |
Mar 31, 2015 | 23.79 | 24.14 | 23.73 | 24.12 | 6,581,974 | +0.30(+1.25%) |
Mar 30, 2015 | 23.71 | 24.08 | 23.66 | 23.82 | 6,778,241 | +0.25(+1.05%) |
Mar 27, 2015 | 23.34 | 23.58 | 23.25 | 23.57 | 4,846,951 | +0.26(+1.12%) |
Mar 26, 2015 | 23.40 | 23.45 | 23.12 | 23.31 | 5,033,403 | -0.25(-1.05%) |
Mar 25, 2015 | 23.83 | 23.84 | 23.50 | 23.56 | 6,102,445 | -0.19(-0.81%) |
Mar 24, 2015 | 23.79 | 23.85 | 23.60 | 23.75 | 2,633,511 | -0.04(-0.16%) |
Mar 23, 2015 | 24.01 | 24.15 | 23.74 | 23.79 | 5,421,325 | -0.20(-0.85%) |
Mar 20, 2015 | 24.07 | 24.20 | 23.92 | 23.99 | 5,606,121 | +0.00(+0.00%) |
Mar 19, 2015 | 24.01 | 24.05 | 23.77 | 23.99 | 3,612,054 | -0.01(-0.03%) |
Mar 18, 2015 | 23.91 | 24.14 | 23.51 | 24.00 | 5,894,562 | +0.38(+1.63%) |
Mar 17, 2015 | 23.71 | 23.71 | 23.48 | 23.61 | 4,214,962 | -0.15(-0.63%) |
Mar 16, 2015 | 23.68 | 23.94 | 23.59 | 23.76 | 5,012,301 | +0.23(+0.97%) |
Mar 13, 2015 | 23.98 | 24.03 | 23.52 | 23.53 | 5,772,260 | -0.46(-1.91%) |
Mar 12, 2015 | 24.00 | 24.09 | 23.74 | 23.99 | 5,174,667 | +0.16(+0.65%) |
Mar 11, 2015 | 23.60 | 23.93 | 23.50 | 23.84 | 5,333,785 | +0.10(+0.42%) |
Mar 10, 2015 | 23.57 | 23.78 | 23.42 | 23.74 | 6,369,066 | -0.01(-0.05%) |
Mar 09, 2015 | 24.13 | 24.18 | 23.66 | 23.75 | 7,139,129 | -0.28(-1.16%) |
Mar 06, 2015 | 24.33 | 24.37 | 23.89 | 24.03 | 7,471,096 | -0.24(-1.00%) |
Mar 05, 2015 | 24.04 | 24.57 | 23.91 | 24.27 | 7,995,816 | +0.33(+1.37%) |
Mar 04, 2015 | 23.78 | 24.08 | 23.25 | 23.94 | 14,019,068 | +0.47(+2.01%) |
Mar 03, 2015 | 23.64 | 23.76 | 23.39 | 23.47 | 5,835,160 | -0.18(-0.76%) |