Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.32 | 30.42 | 29.58 | 29.70 | 2,914,985 | -0.80(-2.62%) |
May 28, 2015 | 30.40 | 30.56 | 30.02 | 30.50 | 1,130,760 | -0.06(-0.21%) |
May 27, 2015 | 30.04 | 30.68 | 29.83 | 30.57 | 2,278,563 | +0.76(+2.55%) |
May 26, 2015 | 30.40 | 30.48 | 29.59 | 29.81 | 3,391,169 | -0.82(-2.67%) |
May 22, 2015 | 30.52 | 30.62 | 30.62 | 30.62 | 1,353,021 | -0.02(-0.06%) |
May 21, 2015 | 30.73 | 30.86 | 30.56 | 30.64 | 1,742,557 | -0.25(-0.81%) |
May 20, 2015 | 31.30 | 31.35 | 30.75 | 30.89 | 2,000,300 | -0.30(-0.97%) |
May 19, 2015 | 30.86 | 31.36 | 30.75 | 31.20 | 4,431,712 | +0.53(+1.72%) |
May 18, 2015 | 30.11 | 30.77 | 30.08 | 30.67 | 5,312,853 | +0.47(+1.57%) |
May 15, 2015 | 30.47 | 30.63 | 29.93 | 30.20 | 3,204,230 | -0.33(-1.09%) |
May 14, 2015 | 30.14 | 30.54 | 29.93 | 30.53 | 6,740,034 | +0.85(+2.87%) |
May 13, 2015 | 29.73 | 29.97 | 29.48 | 29.68 | 3,435,456 | +0.04(+0.14%) |
May 12, 2015 | 29.56 | 29.86 | 28.97 | 29.64 | 5,403,474 | -0.28(-0.93%) |
May 11, 2015 | 30.19 | 30.48 | 29.79 | 29.91 | 4,362,853 | -0.34(-1.12%) |
May 08, 2015 | 29.40 | 30.26 | 29.35 | 30.25 | 10,777,844 | +1.21(+4.16%) |
May 07, 2015 | 28.25 | 29.23 | 28.17 | 29.04 | 6,245,659 | +0.58(+2.05%) |
May 06, 2015 | 28.94 | 29.21 | 27.88 | 28.46 | 8,020,490 | -0.36(-1.25%) |
May 05, 2015 | 29.35 | 29.68 | 28.67 | 28.82 | 6,650,688 | -0.66(-2.24%) |
May 04, 2015 | 28.97 | 29.57 | 28.95 | 29.48 | 8,319,156 | +0.67(+2.33%) |
May 01, 2015 | 28.46 | 28.91 | 28.46 | 28.81 | 4,411,588 | +0.59(+2.08%) |
Apr 30, 2015 | 28.79 | 29.03 | 27.87 | 28.22 | 6,308,765 | -0.66(-2.29%) |
Apr 29, 2015 | 28.59 | 29.28 | 28.55 | 28.88 | 6,827,836 | -0.10(-0.33%) |
Apr 28, 2015 | 28.59 | 28.98 | 28.10 | 28.98 | 3,813,470 | +0.42(+1.46%) |
Apr 27, 2015 | 29.01 | 29.34 | 28.48 | 28.56 | 3,835,706 | -0.31(-1.09%) |
Apr 24, 2015 | 29.16 | 29.16 | 28.70 | 28.87 | 2,560,210 | -0.19(-0.65%) |
Apr 23, 2015 | 28.74 | 29.27 | 28.68 | 29.06 | 3,425,157 | +0.11(+0.37%) |
Apr 22, 2015 | 28.34 | 29.06 | 28.18 | 28.95 | 7,142,973 | +0.69(+2.43%) |
Apr 21, 2015 | 28.77 | 28.87 | 28.17 | 28.27 | 3,920,212 | -0.26(-0.92%) |
Apr 20, 2015 | 28.64 | 28.77 | 28.43 | 28.53 | 4,582,582 | +0.34(+1.21%) |
Apr 17, 2015 | 28.86 | 28.86 | 27.88 | 28.19 | 9,388,818 | -1.11(-3.78%) |
Apr 16, 2015 | 29.24 | 29.58 | 28.75 | 29.29 | 5,152,775 | +0.06(+0.22%) |
Apr 15, 2015 | 29.07 | 29.53 | 28.95 | 29.23 | 3,808,566 | +0.26(+0.90%) |
Apr 14, 2015 | 29.10 | 29.14 | 28.47 | 28.97 | 4,851,639 | +0.09(+0.31%) |
Apr 13, 2015 | 28.57 | 29.21 | 28.57 | 28.88 | 3,912,382 | +0.13(+0.47%) |
Apr 10, 2015 | 28.79 | 28.93 | 28.61 | 28.75 | 1,840,431 | -0.03(-0.10%) |
Apr 09, 2015 | 28.66 | 28.95 | 28.21 | 28.77 | 3,861,299 | +0.00(+0.00%) |
Apr 08, 2015 | 28.49 | 29.06 | 28.49 | 28.77 | 4,466,251 | +0.38(+1.35%) |
Apr 07, 2015 | 28.97 | 29.07 | 28.39 | 28.39 | 3,245,483 | -0.43(-1.48%) |
Apr 06, 2015 | 28.22 | 29.05 | 27.95 | 28.82 | 7,319,901 | +0.14(+0.49%) |
Apr 02, 2015 | 28.19 | 28.68 | 28.68 | 28.68 | 5,572,822 | +0.42(+1.50%) |
Apr 01, 2015 | 28.20 | 28.53 | 27.66 | 28.25 | 5,988,676 | -0.11(-0.38%) |
Mar 31, 2015 | 28.43 | 28.77 | 28.19 | 28.36 | 5,347,298 | -0.46(-1.61%) |
Mar 30, 2015 | 28.27 | 29.05 | 28.27 | 28.83 | 9,424,495 | +1.05(+3.77%) |
Mar 27, 2015 | 27.84 | 27.93 | 27.49 | 27.78 | 3,639,946 | -0.08(-0.29%) |
Mar 26, 2015 | 27.74 | 28.23 | 27.28 | 27.86 | 5,698,047 | -0.14(-0.51%) |
Mar 25, 2015 | 29.40 | 29.40 | 27.97 | 28.00 | 8,329,413 | -1.28(-4.36%) |
Mar 24, 2015 | 29.75 | 29.94 | 29.28 | 29.28 | 4,328,418 | -0.67(-2.25%) |
Mar 23, 2015 | 30.34 | 30.63 | 29.93 | 29.95 | 3,042,540 | -0.34(-1.13%) |
Mar 20, 2015 | 29.69 | 30.43 | 29.46 | 30.30 | 9,069,234 | +1.04(+3.55%) |
Mar 19, 2015 | 29.79 | 29.79 | 28.87 | 29.26 | 4,390,101 | -0.63(-2.10%) |
Mar 18, 2015 | 29.14 | 30.11 | 28.79 | 29.89 | 7,514,394 | +0.54(+1.83%) |
Mar 17, 2015 | 29.13 | 29.52 | 28.81 | 29.35 | 3,375,918 | -0.14(-0.46%) |
Mar 16, 2015 | 28.86 | 29.59 | 28.86 | 29.49 | 5,640,207 | +0.93(+3.24%) |
Mar 13, 2015 | 29.05 | 29.05 | 28.05 | 28.56 | 5,269,687 | -0.60(-2.05%) |
Mar 12, 2015 | 28.03 | 29.19 | 27.97 | 29.16 | 7,763,189 | +1.67(+6.09%) |
Mar 11, 2015 | 27.30 | 27.71 | 27.19 | 27.48 | 4,820,681 | +0.39(+1.42%) |
Mar 10, 2015 | 27.96 | 27.99 | 27.06 | 27.10 | 7,149,286 | -1.58(-5.53%) |
Mar 09, 2015 | 28.37 | 28.84 | 28.36 | 28.68 | 3,543,461 | +0.34(+1.20%) |
Mar 06, 2015 | 29.07 | 29.69 | 28.21 | 28.34 | 9,092,534 | -0.77(-2.63%) |
Mar 05, 2015 | 28.88 | 29.18 | 28.70 | 29.11 | 2,471,162 | +0.34(+1.18%) |
Mar 04, 2015 | 29.01 | 29.33 | 28.48 | 28.77 | 3,694,533 | -0.56(-1.91%) |
Mar 03, 2015 | 29.38 | 29.52 | 29.05 | 29.33 | 2,990,608 | -0.23(-0.77%) |