Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.21 | 29.21 | 28.93 | 29.00 | 4,951,087 | -0.27(-0.94%) |
May 28, 2015 | 29.08 | 29.29 | 29.02 | 29.28 | 2,899,979 | +0.12(+0.40%) |
May 27, 2015 | 28.82 | 29.16 | 28.76 | 29.16 | 4,536,746 | +0.50(+1.76%) |
May 26, 2015 | 29.11 | 29.13 | 28.58 | 28.66 | 7,909,996 | -0.93(-3.14%) |
May 22, 2015 | 29.77 | 29.59 | 29.59 | 29.59 | 4,494,092 | -0.20(-0.66%) |
May 21, 2015 | 29.83 | 29.84 | 29.65 | 29.78 | 5,770,896 | +0.44(+1.52%) |
May 20, 2015 | 29.40 | 29.44 | 29.25 | 29.34 | 4,013,926 | +0.13(+0.45%) |
May 19, 2015 | 29.11 | 29.32 | 29.08 | 29.21 | 4,039,403 | +0.01(+0.04%) |
May 18, 2015 | 29.13 | 29.36 | 29.12 | 29.19 | 4,048,605 | -0.07(-0.25%) |
May 15, 2015 | 29.18 | 29.29 | 29.05 | 29.27 | 3,592,200 | -0.14(-0.49%) |
May 14, 2015 | 29.44 | 29.51 | 29.28 | 29.41 | 4,712,328 | +0.30(+1.03%) |
May 13, 2015 | 29.35 | 29.44 | 29.10 | 29.11 | 6,402,211 | -0.10(-0.34%) |
May 12, 2015 | 29.18 | 29.29 | 29.09 | 29.21 | 5,573,926 | -0.29(-0.98%) |
May 11, 2015 | 29.66 | 29.71 | 29.43 | 29.50 | 7,592,699 | +0.28(+0.97%) |
May 08, 2015 | 29.33 | 29.47 | 29.16 | 29.22 | 9,421,508 | +0.68(+2.40%) |
May 07, 2015 | 28.82 | 28.83 | 28.39 | 28.53 | 14,278,716 | -1.16(-3.91%) |
May 06, 2015 | 30.16 | 30.16 | 29.56 | 29.69 | 11,498,205 | +0.27(+0.92%) |
May 05, 2015 | 29.91 | 29.96 | 29.40 | 29.42 | 5,404,093 | -0.48(-1.60%) |
May 04, 2015 | 29.74 | 30.06 | 29.74 | 29.90 | 4,178,061 | +0.24(+0.80%) |
May 01, 2015 | 29.75 | 29.76 | 29.53 | 29.66 | 5,582,438 | -0.12(-0.39%) |
Apr 30, 2015 | 29.92 | 30.06 | 29.74 | 29.78 | 5,929,469 | -0.41(-1.37%) |
Apr 29, 2015 | 30.20 | 30.38 | 30.04 | 30.19 | 5,187,092 | -0.15(-0.51%) |
Apr 28, 2015 | 30.34 | 30.46 | 30.04 | 30.34 | 8,223,467 | +0.12(+0.38%) |
Apr 27, 2015 | 30.60 | 30.81 | 30.19 | 30.23 | 8,593,400 | +0.17(+0.56%) |
Apr 24, 2015 | 29.83 | 30.20 | 29.76 | 30.06 | 5,082,221 | +0.18(+0.60%) |
Apr 23, 2015 | 29.74 | 29.94 | 29.65 | 29.88 | 8,661,737 | -0.17(-0.56%) |
Apr 22, 2015 | 30.09 | 30.26 | 29.96 | 30.05 | 6,521,854 | -0.43(-1.42%) |
Apr 21, 2015 | 30.46 | 30.51 | 30.33 | 30.48 | 4,033,116 | +0.09(+0.30%) |
Apr 20, 2015 | 30.46 | 30.56 | 30.34 | 30.39 | 4,138,354 | -0.12(-0.40%) |
Apr 17, 2015 | 30.54 | 30.59 | 30.35 | 30.51 | 3,898,368 | -0.19(-0.61%) |
Apr 16, 2015 | 30.72 | 30.85 | 30.66 | 30.70 | 4,770,162 | -0.12(-0.40%) |
Apr 15, 2015 | 31.11 | 31.17 | 30.80 | 30.82 | 4,550,250 | -0.28(-0.89%) |
Apr 14, 2015 | 31.10 | 31.26 | 31.01 | 31.10 | 4,150,571 | +0.11(+0.35%) |
Apr 13, 2015 | 30.77 | 31.01 | 30.77 | 30.99 | 4,384,343 | -0.13(-0.41%) |
Apr 10, 2015 | 30.80 | 31.23 | 30.78 | 31.12 | 4,706,478 | +0.33(+1.07%) |
Apr 09, 2015 | 30.71 | 30.84 | 30.64 | 30.79 | 4,043,686 | +0.20(+0.65%) |
Apr 08, 2015 | 30.93 | 30.96 | 30.49 | 30.59 | 3,617,354 | +0.10(+0.32%) |
Apr 07, 2015 | 30.54 | 30.71 | 30.33 | 30.49 | 3,965,909 | +0.16(+0.53%) |
Apr 06, 2015 | 30.17 | 30.42 | 30.12 | 30.33 | 2,385,245 | +0.19(+0.64%) |
Apr 02, 2015 | 30.07 | 30.14 | 30.14 | 30.14 | 3,429,545 | +0.01(+0.04%) |
Apr 01, 2015 | 30.21 | 30.21 | 29.87 | 30.13 | 7,100,444 | +0.35(+1.17%) |
Mar 31, 2015 | 29.70 | 29.90 | 29.65 | 29.78 | 6,766,626 | -0.68(-2.22%) |
Mar 30, 2015 | 30.31 | 30.48 | 30.27 | 30.45 | 3,735,663 | +0.12(+0.38%) |
Mar 27, 2015 | 30.25 | 30.36 | 30.18 | 30.34 | 4,022,779 | +0.23(+0.77%) |
Mar 26, 2015 | 30.47 | 30.53 | 30.07 | 30.11 | 5,234,539 | -0.45(-1.46%) |
Mar 25, 2015 | 30.89 | 30.97 | 30.55 | 30.55 | 3,504,361 | -0.25(-0.80%) |
Mar 24, 2015 | 31.06 | 31.11 | 30.78 | 30.80 | 3,743,598 | -0.41(-1.32%) |
Mar 23, 2015 | 31.49 | 31.25 | 30.95 | 31.21 | 5,430,613 | -0.28(-0.90%) |
Mar 20, 2015 | 31.29 | 31.67 | 31.23 | 31.49 | 5,622,186 | +0.39(+1.24%) |
Mar 19, 2015 | 31.20 | 31.22 | 30.86 | 31.11 | 4,886,562 | -0.34(-1.09%) |
Mar 18, 2015 | 30.63 | 31.51 | 30.56 | 31.45 | 7,473,052 | +0.97(+3.20%) |
Mar 17, 2015 | 30.21 | 30.56 | 30.19 | 30.47 | 4,240,517 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.37 | 30.00 | 30.31 | 5,091,677 | +0.39(+1.29%) |
Mar 13, 2015 | 29.54 | 29.96 | 29.51 | 29.92 | 6,332,406 | +0.00(+0.00%) |
Mar 12, 2015 | 29.76 | 29.97 | 29.67 | 29.92 | 6,699,182 | +0.48(+1.62%) |
Mar 11, 2015 | 29.52 | 29.59 | 29.24 | 29.44 | 6,866,306 | -0.26(-0.87%) |
Mar 10, 2015 | 30.15 | 30.16 | 29.63 | 29.70 | 6,403,354 | -0.66(-2.19%) |
Mar 09, 2015 | 30.21 | 30.39 | 30.16 | 30.36 | 3,238,329 | +0.21(+0.71%) |
Mar 06, 2015 | 30.43 | 30.51 | 30.14 | 30.15 | 4,493,301 | -0.56(-1.83%) |
Mar 05, 2015 | 30.97 | 30.99 | 30.65 | 30.71 | 3,906,824 | -0.14(-0.46%) |
Mar 04, 2015 | 30.81 | 30.96 | 30.54 | 30.85 | 4,839,128 | +0.07(+0.23%) |
Mar 03, 2015 | 30.98 | 31.04 | 30.69 | 30.78 | 4,530,346 | -0.14(-0.46%) |