Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.73 | 29.75 | 29.46 | 29.59 | 10,099,760 | -0.10(-0.35%) |
May 28, 2015 | 29.98 | 30.01 | 29.46 | 29.69 | 13,722,807 | -0.35(-1.16%) |
May 27, 2015 | 30.29 | 30.33 | 29.94 | 30.04 | 11,188,032 | -0.23(-0.75%) |
May 26, 2015 | 30.45 | 30.58 | 30.17 | 30.26 | 9,937,667 | -0.42(-1.36%) |
May 22, 2015 | 30.59 | 30.68 | 30.68 | 30.68 | 8,732,981 | -0.07(-0.23%) |
May 21, 2015 | 31.01 | 31.07 | 30.57 | 30.75 | 9,605,509 | -0.04(-0.13%) |
May 20, 2015 | 30.70 | 30.81 | 30.46 | 30.79 | 13,416,347 | +0.06(+0.19%) |
May 19, 2015 | 31.02 | 31.10 | 30.61 | 30.73 | 16,272,310 | -0.35(-1.14%) |
May 18, 2015 | 31.35 | 31.36 | 30.87 | 31.09 | 16,380,538 | -0.06(-0.20%) |
May 15, 2015 | 30.81 | 31.55 | 30.50 | 31.15 | 26,790,276 | +0.33(+1.07%) |
May 14, 2015 | 30.38 | 30.86 | 30.38 | 30.82 | 27,016,946 | +0.01(+0.04%) |
May 13, 2015 | 29.01 | 31.52 | 29.83 | 30.81 | 63,027,624 | +1.80(+6.21%) |
May 12, 2015 | 28.72 | 29.13 | 28.69 | 29.01 | 7,637,586 | +0.27(+0.93%) |
May 11, 2015 | 29.41 | 29.49 | 28.57 | 28.74 | 11,190,566 | -0.75(-2.55%) |
May 08, 2015 | 29.03 | 29.55 | 28.67 | 29.49 | 7,819,175 | +0.72(+2.50%) |
May 07, 2015 | 28.58 | 28.94 | 28.03 | 28.78 | 11,454,452 | +0.15(+0.53%) |
May 06, 2015 | 28.96 | 28.96 | 28.45 | 28.63 | 10,595,019 | -0.03(-0.12%) |
May 05, 2015 | 29.65 | 29.65 | 28.63 | 28.66 | 14,934,124 | -0.80(-2.73%) |
May 04, 2015 | 29.70 | 29.89 | 29.33 | 29.47 | 8,423,112 | -0.14(-0.47%) |
May 01, 2015 | 29.63 | 29.73 | 29.41 | 29.60 | 7,586,850 | -0.03(-0.12%) |
Apr 30, 2015 | 30.39 | 30.54 | 29.41 | 29.64 | 10,695,578 | -0.79(-2.59%) |
Apr 29, 2015 | 30.01 | 30.47 | 29.90 | 30.43 | 8,849,096 | +0.36(+1.21%) |
Apr 28, 2015 | 29.97 | 30.20 | 29.88 | 30.06 | 7,027,583 | +0.09(+0.29%) |
Apr 27, 2015 | 30.58 | 30.61 | 29.93 | 29.97 | 7,573,258 | -0.46(-1.52%) |
Apr 24, 2015 | 30.29 | 30.51 | 30.26 | 30.44 | 5,525,962 | +0.01(+0.04%) |
Apr 23, 2015 | 30.54 | 30.62 | 30.33 | 30.43 | 6,772,656 | -0.01(-0.02%) |
Apr 22, 2015 | 30.04 | 30.47 | 29.92 | 30.43 | 6,582,728 | +0.58(+1.96%) |
Apr 21, 2015 | 30.24 | 30.28 | 29.82 | 29.85 | 6,969,832 | -0.39(-1.28%) |
Apr 20, 2015 | 30.05 | 30.44 | 30.05 | 30.24 | 6,702,754 | +0.29(+0.97%) |
Apr 17, 2015 | 29.91 | 30.00 | 29.72 | 29.95 | 7,148,588 | -0.21(-0.69%) |
Apr 16, 2015 | 29.96 | 30.36 | 29.73 | 30.15 | 7,714,562 | +0.15(+0.50%) |
Apr 15, 2015 | 29.66 | 30.12 | 29.56 | 30.00 | 9,344,165 | +0.60(+2.03%) |
Apr 14, 2015 | 29.27 | 29.49 | 29.18 | 29.41 | 8,715,022 | +0.27(+0.93%) |
Apr 13, 2015 | 29.59 | 29.67 | 29.12 | 29.14 | 5,836,580 | -0.32(-1.10%) |
Apr 10, 2015 | 29.41 | 29.48 | 29.30 | 29.46 | 5,312,343 | +0.09(+0.32%) |
Apr 09, 2015 | 29.25 | 29.50 | 29.13 | 29.37 | 6,190,566 | +0.25(+0.86%) |
Apr 08, 2015 | 29.27 | 29.38 | 28.99 | 29.12 | 4,325,981 | -0.14(-0.48%) |
Apr 07, 2015 | 29.05 | 29.41 | 29.01 | 29.26 | 6,757,224 | +0.13(+0.46%) |
Apr 06, 2015 | 29.40 | 29.40 | 29.09 | 29.12 | 8,066,620 | +0.00(+0.00%) |
Apr 02, 2015 | 28.81 | 29.12 | 29.12 | 29.12 | 5,528,147 | +0.14(+0.50%) |
Apr 01, 2015 | 29.46 | 29.53 | 28.94 | 28.98 | 9,232,766 | -0.31(-1.07%) |
Mar 31, 2015 | 29.06 | 29.47 | 28.97 | 29.29 | 9,347,713 | -0.03(-0.10%) |
Mar 30, 2015 | 28.81 | 29.42 | 28.78 | 29.32 | 8,790,309 | +0.79(+2.76%) |
Mar 27, 2015 | 28.35 | 28.78 | 28.25 | 28.53 | 8,593,185 | +0.01(+0.04%) |
Mar 26, 2015 | 28.76 | 28.81 | 28.35 | 28.52 | 8,867,775 | +0.12(+0.41%) |
Mar 25, 2015 | 28.40 | 29.62 | 28.31 | 28.41 | 10,924,900 | +0.23(+0.80%) |
Mar 24, 2015 | 28.50 | 28.63 | 28.15 | 28.18 | 9,007,172 | -0.23(-0.82%) |
Mar 23, 2015 | 28.04 | 28.53 | 27.95 | 28.41 | 9,101,639 | +0.46(+1.64%) |
Mar 20, 2015 | 27.93 | 28.21 | 27.77 | 27.95 | 10,548,629 | +0.20(+0.73%) |
Mar 19, 2015 | 27.80 | 28.04 | 27.56 | 27.75 | 6,491,927 | -0.31(-1.09%) |
Mar 18, 2015 | 26.97 | 28.21 | 26.84 | 28.06 | 11,142,468 | +0.97(+3.57%) |
Mar 17, 2015 | 26.83 | 27.17 | 26.78 | 27.09 | 8,965,563 | +0.03(+0.11%) |
Mar 16, 2015 | 26.52 | 27.09 | 26.52 | 27.06 | 7,743,867 | +0.35(+1.30%) |
Mar 13, 2015 | 26.60 | 26.76 | 26.46 | 26.72 | 9,839,873 | -0.13(-0.50%) |
Mar 12, 2015 | 26.87 | 26.98 | 26.77 | 26.85 | 13,276,879 | +0.08(+0.28%) |
Mar 11, 2015 | 27.21 | 27.30 | 26.73 | 26.77 | 11,623,044 | -0.50(-1.85%) |
Mar 10, 2015 | 27.31 | 27.63 | 27.23 | 27.28 | 9,173,143 | -0.35(-1.28%) |
Mar 09, 2015 | 27.44 | 27.97 | 27.39 | 27.63 | 11,145,216 | +0.30(+1.09%) |
Mar 06, 2015 | 27.27 | 27.65 | 27.19 | 27.33 | 12,228,702 | -0.11(-0.40%) |
Mar 05, 2015 | 27.96 | 28.11 | 27.44 | 27.44 | 10,777,209 | -0.53(-1.88%) |
Mar 04, 2015 | 28.11 | 28.11 | 27.45 | 27.97 | 10,720,614 | -0.14(-0.51%) |
Mar 03, 2015 | 28.16 | 28.37 | 27.87 | 28.11 | 11,580,330 | +0.07(+0.24%) |