Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.97 | 28.97 | 28.69 | 28.77 | 4,992,181 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.78 | 29.04 | 2,924,049 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.53 | 28.92 | 4,574,400 | +0.50(+1.76%) |
May 26, 2015 | 28.87 | 28.89 | 28.35 | 28.42 | 7,975,648 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,531,392 | -0.19(-0.66%) |
May 21, 2015 | 29.59 | 29.59 | 29.41 | 29.54 | 5,818,794 | +0.44(+1.52%) |
May 20, 2015 | 29.16 | 29.20 | 29.01 | 29.10 | 4,047,241 | +0.13(+0.45%) |
May 19, 2015 | 28.87 | 29.08 | 28.84 | 28.97 | 4,072,930 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.12 | 28.88 | 28.95 | 4,082,208 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,015 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.04 | 29.17 | 4,751,440 | +0.30(+1.03%) |
May 13, 2015 | 29.11 | 29.19 | 28.86 | 28.87 | 6,455,348 | -0.10(-0.34%) |
May 12, 2015 | 28.94 | 29.05 | 28.85 | 28.97 | 5,620,189 | -0.29(-0.98%) |
May 11, 2015 | 29.42 | 29.47 | 29.19 | 29.26 | 7,655,718 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.92 | 28.97 | 9,499,707 | +0.68(+2.40%) |
May 07, 2015 | 28.58 | 28.59 | 28.16 | 28.30 | 14,397,228 | -1.15(-3.91%) |
May 06, 2015 | 29.91 | 29.92 | 29.31 | 29.45 | 11,593,639 | +0.27(+0.92%) |
May 05, 2015 | 29.67 | 29.72 | 29.15 | 29.18 | 5,448,947 | -0.47(-1.60%) |
May 04, 2015 | 29.50 | 29.81 | 29.50 | 29.65 | 4,212,739 | +0.24(+0.80%) |
May 01, 2015 | 29.51 | 29.51 | 29.28 | 29.42 | 5,628,772 | -0.12(-0.39%) |
Apr 30, 2015 | 29.67 | 29.81 | 29.49 | 29.53 | 5,978,683 | -0.41(-1.37%) |
Apr 29, 2015 | 29.95 | 30.13 | 29.80 | 29.94 | 5,230,144 | -0.15(-0.51%) |
Apr 28, 2015 | 30.09 | 30.21 | 29.79 | 30.09 | 8,291,722 | +0.12(+0.38%) |
Apr 27, 2015 | 30.35 | 30.56 | 29.94 | 29.98 | 8,664,725 | +0.17(+0.56%) |
Apr 24, 2015 | 29.58 | 29.95 | 29.51 | 29.81 | 5,124,404 | +0.18(+0.60%) |
Apr 23, 2015 | 29.49 | 29.69 | 29.41 | 29.63 | 8,733,629 | -0.17(-0.56%) |
Apr 22, 2015 | 29.84 | 30.01 | 29.71 | 29.80 | 6,575,985 | -0.43(-1.42%) |
Apr 21, 2015 | 30.21 | 30.25 | 30.08 | 30.23 | 4,066,591 | +0.09(+0.30%) |
Apr 20, 2015 | 30.21 | 30.31 | 30.09 | 30.14 | 4,172,702 | -0.12(-0.40%) |
Apr 17, 2015 | 30.29 | 30.33 | 30.10 | 30.26 | 3,930,724 | -0.19(-0.61%) |
Apr 16, 2015 | 30.47 | 30.59 | 30.41 | 30.45 | 4,809,754 | -0.12(-0.40%) |
Apr 15, 2015 | 30.85 | 30.91 | 30.54 | 30.57 | 4,588,017 | -0.28(-0.89%) |
Apr 14, 2015 | 30.84 | 31.00 | 30.75 | 30.84 | 4,185,021 | +0.11(+0.35%) |
Apr 13, 2015 | 30.51 | 30.75 | 30.51 | 30.73 | 4,420,733 | -0.13(-0.41%) |
Apr 10, 2015 | 30.55 | 30.98 | 30.53 | 30.86 | 4,745,541 | +0.33(+1.07%) |
Apr 09, 2015 | 30.46 | 30.58 | 30.38 | 30.54 | 4,077,249 | +0.20(+0.65%) |
Apr 08, 2015 | 30.67 | 30.71 | 30.24 | 30.34 | 3,647,378 | +0.10(+0.32%) |
Apr 07, 2015 | 30.29 | 30.46 | 30.08 | 30.24 | 3,998,826 | +0.16(+0.53%) |
Apr 06, 2015 | 29.92 | 30.17 | 29.87 | 30.08 | 2,405,042 | +0.19(+0.64%) |
Apr 02, 2015 | 29.83 | 29.89 | 29.89 | 29.89 | 3,458,010 | +0.01(+0.04%) |
Apr 01, 2015 | 29.96 | 29.96 | 29.63 | 29.88 | 7,159,378 | +0.35(+1.17%) |
Mar 31, 2015 | 29.45 | 29.65 | 29.40 | 29.53 | 6,822,789 | -0.67(-2.22%) |
Mar 30, 2015 | 30.06 | 30.23 | 30.02 | 30.20 | 3,766,669 | +0.12(+0.38%) |
Mar 27, 2015 | 30.01 | 30.11 | 29.93 | 30.09 | 4,056,168 | +0.23(+0.77%) |
Mar 26, 2015 | 30.22 | 30.27 | 29.83 | 29.86 | 5,277,986 | -0.44(-1.46%) |
Mar 25, 2015 | 30.63 | 30.72 | 30.30 | 30.30 | 3,533,447 | -0.24(-0.80%) |
Mar 24, 2015 | 30.80 | 30.85 | 30.53 | 30.54 | 3,774,670 | -0.41(-1.32%) |
Mar 23, 2015 | 31.23 | 31.00 | 30.70 | 30.95 | 5,475,687 | -0.28(-0.90%) |
Mar 20, 2015 | 31.04 | 31.41 | 30.98 | 31.23 | 5,668,850 | +0.38(+1.24%) |
Mar 19, 2015 | 30.95 | 30.96 | 30.61 | 30.85 | 4,927,120 | -0.34(-1.09%) |
Mar 18, 2015 | 30.38 | 31.25 | 30.31 | 31.19 | 7,535,079 | +0.97(+3.20%) |
Mar 17, 2015 | 29.96 | 30.31 | 29.94 | 30.22 | 4,275,713 | +0.17(+0.55%) |
Mar 16, 2015 | 29.75 | 30.12 | 29.75 | 30.06 | 5,133,938 | +0.38(+1.29%) |
Mar 13, 2015 | 29.29 | 29.71 | 29.27 | 29.67 | 6,384,965 | +0.00(+0.00%) |
Mar 12, 2015 | 29.52 | 29.72 | 29.42 | 29.67 | 6,754,785 | +0.47(+1.62%) |
Mar 11, 2015 | 29.28 | 29.35 | 29.00 | 29.20 | 6,923,296 | -0.26(-0.87%) |
Mar 10, 2015 | 29.90 | 29.91 | 29.38 | 29.45 | 6,456,502 | -0.66(-2.19%) |
Mar 09, 2015 | 29.96 | 30.14 | 29.91 | 30.11 | 3,265,207 | +0.21(+0.71%) |
Mar 06, 2015 | 30.18 | 30.25 | 29.89 | 29.90 | 4,530,596 | -0.56(-1.83%) |
Mar 05, 2015 | 30.72 | 30.73 | 30.40 | 30.46 | 3,939,250 | -0.14(-0.46%) |
Mar 04, 2015 | 30.56 | 30.71 | 30.29 | 30.60 | 4,879,292 | +0.07(+0.23%) |
Mar 03, 2015 | 30.73 | 30.79 | 30.43 | 30.53 | 4,567,948 | -0.14(-0.46%) |