Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.96 | 28.97 | 28.69 | 28.76 | 4,993,044 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.77 | 29.03 | 2,924,554 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.52 | 28.92 | 4,575,191 | +0.50(+1.76%) |
May 26, 2015 | 28.86 | 28.88 | 28.34 | 28.42 | 7,977,027 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,532,175 | -0.19(-0.66%) |
May 21, 2015 | 29.58 | 29.59 | 29.40 | 29.53 | 5,819,800 | +0.44(+1.51%) |
May 20, 2015 | 29.16 | 29.19 | 29.00 | 29.09 | 4,047,941 | +0.13(+0.45%) |
May 19, 2015 | 28.86 | 29.08 | 28.84 | 28.96 | 4,073,634 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.11 | 28.88 | 28.95 | 4,082,913 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,641 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.03 | 29.16 | 4,752,261 | +0.30(+1.03%) |
May 13, 2015 | 29.10 | 29.19 | 28.86 | 28.86 | 6,456,464 | -0.10(-0.34%) |
May 12, 2015 | 28.93 | 29.04 | 28.84 | 28.96 | 5,621,161 | -0.29(-0.98%) |
May 11, 2015 | 29.41 | 29.46 | 29.18 | 29.25 | 7,657,042 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.91 | 28.97 | 9,501,349 | +0.68(+2.40%) |
May 07, 2015 | 28.57 | 28.59 | 28.15 | 28.29 | 14,399,718 | -1.15(-3.91%) |
May 06, 2015 | 29.90 | 29.91 | 29.31 | 29.44 | 11,595,644 | +0.27(+0.92%) |
May 05, 2015 | 29.66 | 29.71 | 29.15 | 29.17 | 5,449,889 | -0.47(-1.60%) |
May 04, 2015 | 29.49 | 29.81 | 29.49 | 29.65 | 4,213,468 | +0.24(+0.80%) |
May 01, 2015 | 29.50 | 29.51 | 29.28 | 29.41 | 5,629,745 | -0.12(-0.39%) |
Apr 30, 2015 | 29.67 | 29.81 | 29.49 | 29.53 | 5,979,717 | -0.41(-1.37%) |
Apr 29, 2015 | 29.94 | 30.12 | 29.79 | 29.94 | 5,231,049 | -0.15(-0.51%) |
Apr 28, 2015 | 30.08 | 30.20 | 29.79 | 30.09 | 8,293,155 | +0.12(+0.38%) |
Apr 27, 2015 | 30.35 | 30.55 | 29.94 | 29.97 | 8,666,224 | +0.17(+0.56%) |
Apr 24, 2015 | 29.58 | 29.94 | 29.51 | 29.81 | 5,125,290 | +0.18(+0.60%) |
Apr 23, 2015 | 29.49 | 29.69 | 29.41 | 29.63 | 8,735,139 | -0.17(-0.56%) |
Apr 22, 2015 | 29.83 | 30.01 | 29.70 | 29.80 | 6,577,122 | -0.43(-1.42%) |
Apr 21, 2015 | 30.20 | 30.25 | 30.07 | 30.22 | 4,067,294 | +0.09(+0.30%) |
Apr 20, 2015 | 30.20 | 30.31 | 30.08 | 30.13 | 4,173,423 | -0.12(-0.40%) |
Apr 17, 2015 | 30.28 | 30.33 | 30.10 | 30.26 | 3,931,404 | -0.19(-0.61%) |
Apr 16, 2015 | 30.46 | 30.59 | 30.40 | 30.44 | 4,810,586 | -0.12(-0.40%) |
Apr 15, 2015 | 30.84 | 30.91 | 30.54 | 30.56 | 4,588,810 | -0.28(-0.89%) |
Apr 14, 2015 | 30.84 | 31.00 | 30.75 | 30.84 | 4,185,745 | +0.11(+0.35%) |
Apr 13, 2015 | 30.51 | 30.75 | 30.51 | 30.73 | 4,421,497 | -0.13(-0.41%) |
Apr 10, 2015 | 30.54 | 30.97 | 30.52 | 30.86 | 4,746,362 | +0.33(+1.07%) |
Apr 09, 2015 | 30.45 | 30.58 | 30.38 | 30.53 | 4,077,954 | +0.20(+0.65%) |
Apr 08, 2015 | 30.67 | 30.70 | 30.23 | 30.33 | 3,648,008 | +0.10(+0.32%) |
Apr 07, 2015 | 30.28 | 30.45 | 30.07 | 30.24 | 3,999,518 | +0.16(+0.53%) |
Apr 06, 2015 | 29.92 | 30.16 | 29.87 | 30.08 | 2,405,458 | +0.19(+0.64%) |
Apr 02, 2015 | 29.82 | 29.88 | 29.88 | 29.88 | 3,458,608 | +0.01(+0.04%) |
Apr 01, 2015 | 29.96 | 29.96 | 29.62 | 29.87 | 7,160,616 | +0.35(+1.17%) |
Mar 31, 2015 | 29.45 | 29.65 | 29.40 | 29.53 | 6,823,969 | -0.67(-2.22%) |
Mar 30, 2015 | 30.06 | 30.23 | 30.02 | 30.20 | 3,767,320 | +0.12(+0.38%) |
Mar 27, 2015 | 30.00 | 30.11 | 29.92 | 30.08 | 4,056,869 | +0.23(+0.77%) |
Mar 26, 2015 | 30.22 | 30.27 | 29.82 | 29.85 | 5,278,898 | -0.44(-1.46%) |
Mar 25, 2015 | 30.63 | 30.71 | 30.29 | 30.29 | 3,534,058 | -0.24(-0.80%) |
Mar 24, 2015 | 30.80 | 30.84 | 30.52 | 30.54 | 3,775,322 | -0.41(-1.32%) |
Mar 23, 2015 | 31.23 | 30.99 | 30.69 | 30.95 | 5,476,634 | -0.28(-0.90%) |
Mar 20, 2015 | 31.03 | 31.40 | 30.97 | 31.23 | 5,669,830 | +0.38(+1.24%) |
Mar 19, 2015 | 30.94 | 30.95 | 30.60 | 30.84 | 4,927,972 | -0.34(-1.09%) |
Mar 18, 2015 | 30.38 | 31.25 | 30.31 | 31.18 | 7,536,381 | +0.97(+3.20%) |
Mar 17, 2015 | 29.96 | 30.30 | 29.94 | 30.22 | 4,276,452 | +0.17(+0.55%) |
Mar 16, 2015 | 29.74 | 30.12 | 29.74 | 30.05 | 5,134,826 | +0.38(+1.29%) |
Mar 13, 2015 | 29.29 | 29.71 | 29.26 | 29.67 | 6,386,069 | +0.00(+0.00%) |
Mar 12, 2015 | 29.51 | 29.72 | 29.42 | 29.67 | 6,755,953 | +0.47(+1.62%) |
Mar 11, 2015 | 29.27 | 29.34 | 29.00 | 29.19 | 6,924,493 | -0.26(-0.87%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.38 | 29.45 | 6,457,618 | -0.66(-2.19%) |
Mar 09, 2015 | 29.96 | 30.13 | 29.91 | 30.11 | 3,265,772 | +0.21(+0.71%) |
Mar 06, 2015 | 30.17 | 30.25 | 29.89 | 29.90 | 4,531,379 | -0.56(-1.83%) |
Mar 05, 2015 | 30.71 | 30.73 | 30.40 | 30.45 | 3,939,931 | -0.14(-0.46%) |
Mar 04, 2015 | 30.55 | 30.70 | 30.29 | 30.59 | 4,880,136 | +0.07(+0.23%) |
Mar 03, 2015 | 30.72 | 30.78 | 30.43 | 30.52 | 4,568,738 | -0.14(-0.46%) |