Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.05 | 29.05 | 28.34 | 28.34 | 14,536,696 | -0.70(-2.41%) |
May 28, 2015 | 29.28 | 29.30 | 29.01 | 29.04 | 4,373,008 | -0.23(-0.80%) |
May 27, 2015 | 29.26 | 29.36 | 29.06 | 29.28 | 5,259,135 | +0.15(+0.50%) |
May 26, 2015 | 29.46 | 29.54 | 29.05 | 29.13 | 7,498,907 | -0.44(-1.47%) |
May 22, 2015 | 29.79 | 29.57 | 29.57 | 29.57 | 6,200,851 | -0.31(-1.05%) |
May 21, 2015 | 30.03 | 30.05 | 29.81 | 29.88 | 7,223,732 | -0.26(-0.86%) |
May 20, 2015 | 30.49 | 30.57 | 29.94 | 30.14 | 9,666,507 | -0.32(-1.06%) |
May 19, 2015 | 30.78 | 31.05 | 30.42 | 30.46 | 15,420,720 | +0.85(+2.87%) |
May 18, 2015 | 29.11 | 29.65 | 29.11 | 29.61 | 7,344,474 | +0.58(+1.99%) |
May 15, 2015 | 28.96 | 29.08 | 28.77 | 29.04 | 6,269,662 | +0.13(+0.44%) |
May 14, 2015 | 29.13 | 29.16 | 28.72 | 28.91 | 7,383,558 | -0.09(-0.32%) |
May 13, 2015 | 29.30 | 29.38 | 28.89 | 29.00 | 6,692,024 | -0.23(-0.78%) |
May 12, 2015 | 29.27 | 29.34 | 28.98 | 29.23 | 5,474,263 | -0.11(-0.36%) |
May 11, 2015 | 29.56 | 29.63 | 29.28 | 29.33 | 5,781,835 | -0.21(-0.71%) |
May 08, 2015 | 29.22 | 29.64 | 29.21 | 29.55 | 6,762,584 | +0.50(+1.71%) |
May 07, 2015 | 28.95 | 29.10 | 28.80 | 29.05 | 5,767,134 | +0.15(+0.53%) |
May 06, 2015 | 28.83 | 28.92 | 28.71 | 28.90 | 7,950,755 | +0.09(+0.32%) |
May 05, 2015 | 28.62 | 28.87 | 28.59 | 28.80 | 7,779,493 | +0.04(+0.14%) |
May 04, 2015 | 28.79 | 28.91 | 28.72 | 28.76 | 7,899,647 | -0.00(-0.02%) |
May 01, 2015 | 28.46 | 28.82 | 28.36 | 28.77 | 9,534,205 | +0.44(+1.57%) |
Apr 30, 2015 | 28.08 | 28.56 | 28.05 | 28.33 | 9,489,694 | +0.14(+0.48%) |
Apr 29, 2015 | 28.43 | 28.44 | 27.94 | 28.19 | 7,557,263 | -0.30(-1.06%) |
Apr 28, 2015 | 28.73 | 28.73 | 28.33 | 28.49 | 6,454,563 | -0.17(-0.60%) |
Apr 27, 2015 | 29.08 | 29.12 | 28.65 | 28.66 | 7,218,628 | -0.43(-1.48%) |
Apr 24, 2015 | 29.12 | 29.18 | 29.00 | 29.09 | 5,303,610 | -0.02(-0.06%) |
Apr 23, 2015 | 29.10 | 29.23 | 29.00 | 29.11 | 5,735,930 | -0.04(-0.12%) |
Apr 22, 2015 | 29.08 | 29.23 | 28.87 | 29.15 | 7,577,435 | +0.05(+0.18%) |
Apr 21, 2015 | 29.03 | 29.23 | 29.00 | 29.09 | 7,592,731 | +0.14(+0.49%) |
Apr 20, 2015 | 28.64 | 29.08 | 28.58 | 28.95 | 14,408,661 | +0.32(+1.10%) |
Apr 17, 2015 | 28.98 | 28.98 | 28.56 | 28.64 | 11,922,290 | -0.54(-1.85%) |
Apr 16, 2015 | 29.33 | 29.37 | 29.14 | 29.18 | 6,942,563 | -0.11(-0.39%) |
Apr 15, 2015 | 29.60 | 29.66 | 29.26 | 29.29 | 9,086,692 | -0.24(-0.80%) |
Apr 14, 2015 | 29.88 | 30.01 | 29.50 | 29.53 | 8,689,920 | -0.38(-1.26%) |
Apr 13, 2015 | 30.09 | 30.16 | 29.87 | 29.91 | 5,676,563 | -0.17(-0.57%) |
Apr 10, 2015 | 30.25 | 30.25 | 30.04 | 30.08 | 4,846,844 | -0.04(-0.15%) |
Apr 09, 2015 | 30.45 | 30.65 | 29.96 | 30.12 | 7,343,685 | -0.31(-1.01%) |
Apr 08, 2015 | 30.22 | 30.47 | 30.10 | 30.43 | 4,583,539 | +0.30(+0.99%) |
Apr 07, 2015 | 30.37 | 30.52 | 30.09 | 30.13 | 3,727,431 | -0.29(-0.94%) |
Apr 06, 2015 | 30.25 | 30.67 | 30.17 | 30.41 | 3,613,303 | -0.01(-0.03%) |
Apr 02, 2015 | 30.40 | 30.42 | 30.42 | 30.42 | 3,940,266 | +0.16(+0.54%) |
Apr 01, 2015 | 30.76 | 30.77 | 30.18 | 30.26 | 7,402,107 | -0.48(-1.57%) |
Mar 31, 2015 | 30.88 | 31.16 | 30.73 | 30.74 | 7,314,668 | -0.18(-0.60%) |
Mar 30, 2015 | 30.72 | 31.17 | 30.55 | 30.93 | 8,144,419 | +0.39(+1.26%) |
Mar 27, 2015 | 30.23 | 30.55 | 30.18 | 30.54 | 6,887,384 | +0.25(+0.83%) |
Mar 26, 2015 | 30.36 | 30.39 | 30.02 | 30.29 | 10,073,910 | -0.23(-0.75%) |
Mar 25, 2015 | 30.72 | 30.79 | 30.46 | 30.52 | 12,013,221 | -0.24(-0.77%) |
Mar 24, 2015 | 30.39 | 30.87 | 30.30 | 30.76 | 10,472,844 | +0.26(+0.86%) |
Mar 23, 2015 | 30.41 | 30.84 | 30.32 | 30.49 | 10,358,303 | +0.00(+0.01%) |
Mar 20, 2015 | 29.98 | 30.51 | 29.96 | 30.49 | 13,274,918 | +0.57(+1.92%) |
Mar 19, 2015 | 29.87 | 29.96 | 29.72 | 29.91 | 6,440,536 | +0.09(+0.31%) |
Mar 18, 2015 | 29.98 | 29.98 | 29.28 | 29.82 | 8,032,381 | -0.16(-0.53%) |
Mar 17, 2015 | 29.96 | 30.20 | 29.87 | 29.98 | 6,587,185 | -0.15(-0.51%) |
Mar 16, 2015 | 29.87 | 30.25 | 29.87 | 30.13 | 6,191,333 | +0.29(+0.99%) |
Mar 13, 2015 | 30.12 | 30.12 | 29.61 | 29.84 | 6,058,119 | -0.31(-1.02%) |
Mar 12, 2015 | 29.63 | 30.17 | 29.63 | 30.15 | 5,952,637 | +0.68(+2.29%) |
Mar 11, 2015 | 29.64 | 29.84 | 29.42 | 29.47 | 5,892,132 | -0.20(-0.68%) |
Mar 10, 2015 | 29.83 | 29.94 | 29.62 | 29.67 | 5,385,927 | -0.27(-0.91%) |
Mar 09, 2015 | 29.90 | 30.08 | 29.78 | 29.94 | 4,094,381 | +0.09(+0.29%) |
Mar 06, 2015 | 29.98 | 30.27 | 29.82 | 29.86 | 5,005,321 | -0.30(-1.00%) |
Mar 05, 2015 | 29.98 | 30.24 | 29.98 | 30.16 | 5,662,666 | +0.19(+0.63%) |
Mar 04, 2015 | 30.05 | 30.11 | 29.73 | 29.97 | 5,562,786 | -0.14(-0.47%) |
Mar 03, 2015 | 30.34 | 30.37 | 29.87 | 30.11 | 6,725,205 | -0.38(-1.24%) |