Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.33 | 29.59 | 29.24 | 29.46 | 9,220,465 | +0.12(+0.41%) |
May 28, 2015 | 29.46 | 29.51 | 29.21 | 29.33 | 6,353,386 | -0.15(-0.50%) |
May 27, 2015 | 29.19 | 29.62 | 29.11 | 29.48 | 10,054,763 | +0.29(+0.99%) |
May 26, 2015 | 29.07 | 29.23 | 28.81 | 29.19 | 9,977,133 | +0.05(+0.16%) |
May 22, 2015 | 29.19 | 29.15 | 29.15 | 29.15 | 7,253,643 | -0.10(-0.35%) |
May 21, 2015 | 29.44 | 29.47 | 29.14 | 29.25 | 7,259,864 | -0.20(-0.66%) |
May 20, 2015 | 29.44 | 29.66 | 29.43 | 29.44 | 5,975,230 | +0.00(+0.00%) |
May 19, 2015 | 29.27 | 29.48 | 29.23 | 29.44 | 5,576,479 | +0.01(+0.05%) |
May 18, 2015 | 29.34 | 29.54 | 29.27 | 29.43 | 5,168,351 | -0.05(-0.16%) |
May 15, 2015 | 29.18 | 29.55 | 29.13 | 29.48 | 7,648,071 | +0.36(+1.25%) |
May 14, 2015 | 28.96 | 29.26 | 28.96 | 29.11 | 7,164,130 | +0.23(+0.80%) |
May 13, 2015 | 29.05 | 29.12 | 28.81 | 28.88 | 9,111,814 | -0.06(-0.21%) |
May 12, 2015 | 28.96 | 28.99 | 28.70 | 28.94 | 10,995,783 | -0.08(-0.28%) |
May 11, 2015 | 29.39 | 29.49 | 28.97 | 29.02 | 12,531,729 | -0.37(-1.27%) |
May 08, 2015 | 29.72 | 29.77 | 29.13 | 29.39 | 12,652,687 | -0.05(-0.18%) |
May 07, 2015 | 29.44 | 29.67 | 29.33 | 29.45 | 7,688,081 | +0.10(+0.34%) |
May 06, 2015 | 29.51 | 29.63 | 29.14 | 29.35 | 10,071,631 | -0.13(-0.43%) |
May 05, 2015 | 29.83 | 29.89 | 29.38 | 29.47 | 10,629,237 | -0.47(-1.58%) |
May 04, 2015 | 29.89 | 30.18 | 29.74 | 29.95 | 7,446,635 | +0.11(+0.36%) |
May 01, 2015 | 29.45 | 29.87 | 29.45 | 29.84 | 8,966,219 | +0.35(+1.17%) |
Apr 30, 2015 | 29.67 | 29.67 | 29.28 | 29.49 | 12,711,754 | -0.23(-0.78%) |
Apr 29, 2015 | 29.44 | 29.81 | 29.27 | 29.73 | 8,200,989 | -0.01(-0.02%) |
Apr 28, 2015 | 29.51 | 29.74 | 29.35 | 29.73 | 6,820,201 | +0.23(+0.77%) |
Apr 27, 2015 | 29.95 | 29.99 | 29.47 | 29.51 | 6,158,179 | -0.37(-1.23%) |
Apr 24, 2015 | 29.75 | 30.11 | 29.71 | 29.87 | 5,235,443 | +0.12(+0.40%) |
Apr 23, 2015 | 29.61 | 29.89 | 29.59 | 29.75 | 6,092,053 | +0.14(+0.47%) |
Apr 22, 2015 | 29.69 | 29.80 | 29.48 | 29.61 | 6,524,349 | +0.04(+0.14%) |
Apr 21, 2015 | 29.83 | 30.04 | 29.50 | 29.57 | 7,153,926 | -0.23(-0.76%) |
Apr 20, 2015 | 29.46 | 30.00 | 29.37 | 29.80 | 7,206,033 | +0.43(+1.47%) |
Apr 17, 2015 | 29.31 | 29.57 | 29.27 | 29.37 | 6,385,404 | +0.00(+0.00%) |
Apr 16, 2015 | 29.43 | 29.49 | 29.16 | 29.37 | 5,704,535 | -0.06(-0.20%) |
Apr 15, 2015 | 29.52 | 29.79 | 29.37 | 29.43 | 5,824,782 | -0.10(-0.34%) |
Apr 14, 2015 | 29.47 | 29.61 | 29.37 | 29.53 | 5,218,114 | +0.10(+0.34%) |
Apr 13, 2015 | 29.61 | 29.72 | 29.37 | 29.43 | 4,894,542 | -0.28(-0.94%) |
Apr 10, 2015 | 29.63 | 29.87 | 29.52 | 29.71 | 5,430,941 | +0.10(+0.34%) |
Apr 09, 2015 | 29.42 | 29.62 | 29.19 | 29.61 | 9,643,790 | +0.09(+0.29%) |
Apr 08, 2015 | 29.48 | 29.55 | 29.23 | 29.52 | 9,050,814 | +0.05(+0.18%) |
Apr 07, 2015 | 29.93 | 29.96 | 29.42 | 29.47 | 7,564,818 | -0.44(-1.47%) |
Apr 06, 2015 | 29.83 | 30.25 | 29.81 | 29.91 | 8,269,983 | +0.19(+0.63%) |
Apr 02, 2015 | 29.64 | 29.72 | 29.72 | 29.72 | 5,028,629 | +0.01(+0.04%) |
Apr 01, 2015 | 29.53 | 29.76 | 29.23 | 29.71 | 7,987,816 | +0.23(+0.77%) |
Mar 31, 2015 | 29.47 | 29.60 | 29.27 | 29.48 | 8,708,935 | -0.03(-0.11%) |
Mar 30, 2015 | 29.45 | 29.64 | 29.34 | 29.51 | 6,125,435 | +0.21(+0.73%) |
Mar 27, 2015 | 29.13 | 29.54 | 29.13 | 29.30 | 8,662,140 | +0.17(+0.57%) |
Mar 26, 2015 | 29.32 | 29.51 | 29.09 | 29.13 | 8,934,623 | -0.18(-0.61%) |
Mar 25, 2015 | 29.73 | 29.84 | 29.31 | 29.31 | 6,108,704 | -0.33(-1.10%) |
Mar 24, 2015 | 30.01 | 30.18 | 29.59 | 29.64 | 6,448,332 | -0.43(-1.44%) |
Mar 23, 2015 | 29.99 | 30.20 | 29.97 | 30.07 | 5,658,622 | +0.13(+0.44%) |
Mar 20, 2015 | 29.77 | 30.08 | 29.73 | 29.94 | 10,794,159 | +0.21(+0.69%) |
Mar 19, 2015 | 29.97 | 30.24 | 29.69 | 29.73 | 7,490,280 | -0.32(-1.06%) |
Mar 18, 2015 | 29.51 | 30.29 | 29.38 | 30.05 | 10,638,054 | +0.55(+1.85%) |
Mar 17, 2015 | 29.61 | 29.81 | 29.47 | 29.51 | 5,234,769 | -0.21(-0.69%) |
Mar 16, 2015 | 29.37 | 29.90 | 29.37 | 29.71 | 6,585,316 | +0.45(+1.55%) |
Mar 13, 2015 | 29.56 | 29.59 | 29.13 | 29.26 | 8,549,342 | -0.34(-1.15%) |
Mar 12, 2015 | 29.20 | 29.67 | 29.17 | 29.60 | 9,618,333 | +0.49(+1.69%) |
Mar 11, 2015 | 29.23 | 29.43 | 28.99 | 29.11 | 7,282,543 | -0.14(-0.48%) |
Mar 10, 2015 | 29.28 | 29.66 | 29.15 | 29.25 | 12,856,252 | -0.05(-0.18%) |
Mar 09, 2015 | 29.37 | 29.58 | 29.27 | 29.30 | 9,177,617 | -0.05(-0.18%) |
Mar 06, 2015 | 29.64 | 29.67 | 29.21 | 29.35 | 17,309,048 | -0.62(-2.07%) |
Mar 05, 2015 | 29.93 | 30.11 | 29.84 | 29.97 | 8,149,064 | +0.13(+0.42%) |
Mar 04, 2015 | 29.99 | 30.06 | 29.70 | 29.85 | 5,750,943 | -0.21(-0.71%) |
Mar 03, 2015 | 30.02 | 30.09 | 29.67 | 30.06 | 7,601,714 | +0.19(+0.62%) |