Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.77 | 27.97 | 27.66 | 27.73 | 7,689,245 | -0.12(-0.44%) |
May 28, 2015 | 27.49 | 27.97 | 27.43 | 27.85 | 8,637,335 | +0.41(+1.48%) |
May 27, 2015 | 27.40 | 27.58 | 27.28 | 27.45 | 4,711,699 | +0.06(+0.21%) |
May 26, 2015 | 27.56 | 27.63 | 27.35 | 27.39 | 4,433,720 | -0.11(-0.39%) |
May 22, 2015 | 27.67 | 27.50 | 27.50 | 27.50 | 8,086,372 | -0.40(-1.43%) |
May 21, 2015 | 27.82 | 28.09 | 27.77 | 27.89 | 10,387,533 | -0.08(-0.28%) |
May 20, 2015 | 27.96 | 28.05 | 27.79 | 27.97 | 6,438,236 | +0.04(+0.13%) |
May 19, 2015 | 28.33 | 28.42 | 27.87 | 27.94 | 6,655,056 | -0.46(-1.60%) |
May 18, 2015 | 28.23 | 28.55 | 28.23 | 28.39 | 5,772,655 | +0.26(+0.93%) |
May 15, 2015 | 27.66 | 28.14 | 27.61 | 28.13 | 5,503,002 | +0.53(+1.91%) |
May 14, 2015 | 27.99 | 28.00 | 27.55 | 27.61 | 7,984,865 | -0.30(-1.06%) |
May 13, 2015 | 27.73 | 28.00 | 27.65 | 27.90 | 5,551,030 | +0.15(+0.55%) |
May 12, 2015 | 27.87 | 28.18 | 27.64 | 27.75 | 16,867,268 | -1.09(-3.79%) |
May 11, 2015 | 28.69 | 28.99 | 28.59 | 28.84 | 4,318,096 | +0.19(+0.66%) |
May 08, 2015 | 29.12 | 29.40 | 28.57 | 28.65 | 7,556,632 | -0.31(-1.07%) |
May 07, 2015 | 28.78 | 29.03 | 28.45 | 28.97 | 3,893,554 | +0.26(+0.91%) |
May 06, 2015 | 28.54 | 28.89 | 28.28 | 28.71 | 4,678,226 | +0.23(+0.81%) |
May 05, 2015 | 28.76 | 28.94 | 28.36 | 28.47 | 4,547,750 | -0.51(-1.75%) |
May 04, 2015 | 29.00 | 29.15 | 28.92 | 28.98 | 2,442,046 | -0.07(-0.25%) |
May 01, 2015 | 28.79 | 29.12 | 28.74 | 29.05 | 3,119,147 | +0.38(+1.31%) |
Apr 30, 2015 | 28.57 | 28.83 | 28.50 | 28.68 | 4,806,674 | -0.02(-0.08%) |
Apr 29, 2015 | 28.82 | 28.84 | 28.48 | 28.70 | 6,459,998 | -0.18(-0.63%) |
Apr 28, 2015 | 28.89 | 28.99 | 28.55 | 28.88 | 4,351,134 | -0.03(-0.10%) |
Apr 27, 2015 | 29.53 | 29.57 | 28.89 | 28.91 | 6,238,342 | -0.65(-2.20%) |
Apr 24, 2015 | 29.75 | 29.86 | 29.44 | 29.56 | 2,342,244 | -0.26(-0.87%) |
Apr 23, 2015 | 29.41 | 29.85 | 29.41 | 29.82 | 2,686,893 | +0.38(+1.28%) |
Apr 22, 2015 | 29.49 | 29.54 | 29.36 | 29.44 | 2,499,217 | +0.07(+0.22%) |
Apr 21, 2015 | 29.39 | 29.48 | 29.08 | 29.38 | 3,533,452 | +0.01(+0.02%) |
Apr 20, 2015 | 29.52 | 29.55 | 29.18 | 29.37 | 4,248,847 | -0.02(-0.07%) |
Apr 17, 2015 | 29.52 | 29.62 | 29.36 | 29.39 | 5,584,705 | -0.23(-0.78%) |
Apr 16, 2015 | 29.73 | 29.87 | 29.59 | 29.62 | 2,107,821 | -0.08(-0.27%) |
Apr 15, 2015 | 29.80 | 29.96 | 29.65 | 29.70 | 3,051,842 | -0.07(-0.22%) |
Apr 14, 2015 | 29.78 | 29.84 | 29.49 | 29.77 | 3,412,530 | +0.06(+0.19%) |
Apr 13, 2015 | 29.80 | 29.87 | 29.36 | 29.71 | 4,943,211 | -0.05(-0.17%) |
Apr 10, 2015 | 30.38 | 30.49 | 29.67 | 29.76 | 8,411,732 | -1.15(-3.72%) |
Apr 09, 2015 | 30.75 | 31.07 | 30.45 | 30.91 | 4,338,314 | +0.23(+0.75%) |
Apr 08, 2015 | 30.96 | 31.19 | 30.55 | 30.68 | 3,560,992 | +0.06(+0.19%) |
Apr 07, 2015 | 30.96 | 31.04 | 30.59 | 30.62 | 3,465,184 | -0.43(-1.40%) |
Apr 06, 2015 | 30.53 | 31.29 | 30.48 | 31.06 | 4,883,714 | +0.46(+1.51%) |
Apr 02, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 3,532,167 | -0.01(-0.05%) |
Apr 01, 2015 | 31.06 | 31.15 | 30.35 | 30.61 | 5,672,607 | -0.57(-1.82%) |
Mar 31, 2015 | 31.01 | 31.59 | 30.90 | 31.18 | 3,788,596 | +0.14(+0.46%) |
Mar 30, 2015 | 30.91 | 31.20 | 30.79 | 31.03 | 2,984,991 | +0.21(+0.68%) |
Mar 27, 2015 | 30.51 | 30.84 | 30.46 | 30.82 | 3,633,523 | +0.32(+1.04%) |
Mar 26, 2015 | 30.55 | 30.65 | 30.19 | 30.51 | 3,579,733 | -0.07(-0.24%) |
Mar 25, 2015 | 31.03 | 31.15 | 30.56 | 30.58 | 4,395,940 | -0.50(-1.62%) |
Mar 24, 2015 | 31.10 | 31.47 | 31.03 | 31.08 | 6,595,909 | -0.18(-0.58%) |
Mar 23, 2015 | 30.94 | 31.50 | 30.94 | 31.26 | 4,929,964 | +0.21(+0.67%) |
Mar 20, 2015 | 30.85 | 31.24 | 30.68 | 31.05 | 9,212,861 | +0.28(+0.91%) |
Mar 19, 2015 | 30.22 | 30.94 | 30.22 | 30.77 | 7,163,027 | +0.32(+1.04%) |
Mar 18, 2015 | 29.59 | 30.56 | 29.43 | 30.46 | 7,176,165 | +0.76(+2.54%) |
Mar 17, 2015 | 29.66 | 29.77 | 29.48 | 29.70 | 3,151,427 | +0.01(+0.02%) |
Mar 16, 2015 | 29.59 | 29.88 | 29.51 | 29.69 | 4,550,770 | +0.10(+0.34%) |
Mar 13, 2015 | 29.80 | 29.82 | 29.41 | 29.59 | 4,319,640 | -0.21(-0.70%) |
Mar 12, 2015 | 29.33 | 29.84 | 29.25 | 29.80 | 4,169,023 | +0.41(+1.40%) |
Mar 11, 2015 | 29.36 | 29.71 | 29.20 | 29.39 | 5,397,447 | -0.01(-0.05%) |
Mar 10, 2015 | 29.25 | 29.51 | 29.01 | 29.41 | 4,308,677 | +0.06(+0.22%) |
Mar 09, 2015 | 29.28 | 29.46 | 29.07 | 29.34 | 4,026,129 | +0.04(+0.15%) |
Mar 06, 2015 | 29.38 | 29.66 | 29.22 | 29.30 | 6,360,464 | -0.51(-1.71%) |
Mar 05, 2015 | 30.21 | 30.27 | 29.69 | 29.81 | 5,456,002 | -0.43(-1.43%) |
Mar 04, 2015 | 30.33 | 30.20 | 30.00 | 30.24 | 4,437,331 | +0.04(+0.12%) |
Mar 03, 2015 | 30.37 | 30.43 | 30.00 | 30.20 | 7,845,179 | +0.41(+1.38%) |