Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.55 | 28.55 | 28.28 | 28.35 | 5,065,179 | -0.27(-0.94%) |
May 28, 2015 | 28.43 | 28.63 | 28.36 | 28.62 | 2,966,806 | +0.12(+0.40%) |
May 27, 2015 | 28.17 | 28.51 | 28.11 | 28.50 | 4,641,289 | +0.49(+1.76%) |
May 26, 2015 | 28.45 | 28.47 | 27.94 | 28.01 | 8,092,272 | -0.91(-3.14%) |
May 22, 2015 | 29.10 | 28.92 | 28.92 | 28.92 | 4,597,652 | -0.19(-0.66%) |
May 21, 2015 | 29.16 | 29.17 | 28.98 | 29.11 | 5,903,879 | +0.43(+1.52%) |
May 20, 2015 | 28.74 | 28.78 | 28.59 | 28.68 | 4,106,422 | +0.13(+0.45%) |
May 19, 2015 | 28.45 | 28.66 | 28.43 | 28.55 | 4,132,486 | +0.01(+0.04%) |
May 18, 2015 | 28.48 | 28.70 | 28.47 | 28.54 | 4,141,900 | -0.07(-0.25%) |
May 15, 2015 | 28.52 | 28.63 | 28.40 | 28.61 | 3,674,978 | -0.14(-0.49%) |
May 14, 2015 | 28.77 | 28.85 | 28.62 | 28.75 | 4,820,918 | +0.29(+1.03%) |
May 13, 2015 | 28.69 | 28.77 | 28.45 | 28.45 | 6,549,742 | -0.10(-0.36%) |
May 12, 2015 | 28.53 | 28.64 | 28.44 | 28.56 | 5,701,203 | -0.28(-0.98%) |
May 11, 2015 | 29.00 | 29.05 | 28.77 | 28.84 | 7,766,074 | +0.28(+0.97%) |
May 08, 2015 | 28.68 | 28.82 | 28.51 | 28.56 | 9,636,643 | +0.67(+2.40%) |
May 07, 2015 | 28.17 | 28.18 | 27.76 | 27.89 | 14,604,762 | -1.14(-3.91%) |
May 06, 2015 | 29.48 | 29.49 | 28.90 | 29.03 | 11,760,759 | +0.27(+0.92%) |
May 05, 2015 | 29.24 | 29.29 | 28.74 | 28.77 | 5,527,492 | -0.47(-1.60%) |
May 04, 2015 | 29.08 | 29.39 | 29.08 | 29.23 | 4,273,465 | +0.23(+0.80%) |
May 01, 2015 | 29.09 | 29.09 | 28.87 | 29.00 | 5,709,910 | -0.11(-0.39%) |
Apr 30, 2015 | 29.25 | 29.39 | 29.07 | 29.11 | 6,064,865 | -0.40(-1.37%) |
Apr 29, 2015 | 29.52 | 29.70 | 29.37 | 29.52 | 5,305,536 | -0.15(-0.51%) |
Apr 28, 2015 | 29.66 | 29.78 | 29.37 | 29.67 | 8,411,245 | +0.11(+0.38%) |
Apr 27, 2015 | 29.92 | 30.12 | 29.52 | 29.55 | 8,789,626 | +0.16(+0.56%) |
Apr 24, 2015 | 29.16 | 29.52 | 29.09 | 29.39 | 5,198,271 | +0.18(+0.60%) |
Apr 23, 2015 | 29.07 | 29.27 | 28.99 | 29.21 | 8,859,523 | -0.16(-0.56%) |
Apr 22, 2015 | 29.41 | 29.59 | 29.29 | 29.38 | 6,670,777 | -0.42(-1.42%) |
Apr 21, 2015 | 29.78 | 29.82 | 29.65 | 29.80 | 4,125,210 | +0.09(+0.30%) |
Apr 20, 2015 | 29.78 | 29.88 | 29.66 | 29.71 | 4,232,851 | -0.12(-0.40%) |
Apr 17, 2015 | 29.86 | 29.90 | 29.67 | 29.83 | 3,987,385 | -0.18(-0.61%) |
Apr 16, 2015 | 30.03 | 30.16 | 29.98 | 30.01 | 4,879,086 | -0.12(-0.40%) |
Apr 15, 2015 | 30.41 | 30.47 | 30.11 | 30.13 | 4,654,152 | -0.27(-0.89%) |
Apr 14, 2015 | 30.41 | 30.56 | 30.32 | 30.41 | 4,245,347 | +0.11(+0.35%) |
Apr 13, 2015 | 30.08 | 30.31 | 30.08 | 30.30 | 4,484,457 | -0.13(-0.41%) |
Apr 10, 2015 | 30.11 | 30.54 | 30.10 | 30.42 | 4,813,948 | +0.32(+1.07%) |
Apr 09, 2015 | 30.03 | 30.15 | 29.95 | 30.10 | 4,136,022 | +0.20(+0.65%) |
Apr 08, 2015 | 30.23 | 30.27 | 29.81 | 29.91 | 3,699,954 | +0.09(+0.32%) |
Apr 07, 2015 | 29.86 | 30.03 | 29.65 | 29.81 | 4,056,469 | +0.16(+0.53%) |
Apr 06, 2015 | 29.50 | 29.74 | 29.45 | 29.65 | 2,439,711 | +0.19(+0.64%) |
Apr 02, 2015 | 29.40 | 29.47 | 29.47 | 29.47 | 3,507,857 | +0.01(+0.04%) |
Apr 01, 2015 | 29.53 | 29.53 | 29.21 | 29.45 | 7,262,579 | +0.34(+1.17%) |
Mar 31, 2015 | 29.04 | 29.23 | 28.99 | 29.11 | 6,921,138 | -0.66(-2.22%) |
Mar 30, 2015 | 29.64 | 29.80 | 29.60 | 29.77 | 3,820,964 | +0.11(+0.38%) |
Mar 27, 2015 | 29.58 | 29.68 | 29.50 | 29.66 | 4,114,637 | +0.23(+0.77%) |
Mar 26, 2015 | 29.79 | 29.84 | 29.40 | 29.43 | 5,354,067 | -0.44(-1.46%) |
Mar 25, 2015 | 30.20 | 30.28 | 29.87 | 29.87 | 3,584,381 | -0.24(-0.80%) |
Mar 24, 2015 | 30.37 | 30.41 | 30.10 | 30.11 | 3,829,081 | -0.40(-1.32%) |
Mar 23, 2015 | 30.79 | 30.56 | 30.26 | 30.51 | 5,554,618 | -0.28(-0.90%) |
Mar 20, 2015 | 30.59 | 30.96 | 30.54 | 30.79 | 5,750,565 | +0.38(+1.24%) |
Mar 19, 2015 | 30.51 | 30.52 | 30.17 | 30.41 | 4,998,143 | -0.33(-1.09%) |
Mar 18, 2015 | 29.95 | 30.81 | 29.88 | 30.75 | 7,643,695 | +0.95(+3.20%) |
Mar 17, 2015 | 29.53 | 29.88 | 29.52 | 29.79 | 4,337,346 | +0.16(+0.55%) |
Mar 16, 2015 | 29.33 | 29.69 | 29.33 | 29.63 | 5,207,943 | +0.38(+1.29%) |
Mar 13, 2015 | 28.88 | 29.29 | 28.85 | 29.25 | 6,477,003 | +0.00(+0.00%) |
Mar 12, 2015 | 29.10 | 29.30 | 29.01 | 29.25 | 6,852,154 | +0.47(+1.62%) |
Mar 11, 2015 | 28.86 | 28.93 | 28.59 | 28.78 | 7,023,094 | -0.25(-0.87%) |
Mar 10, 2015 | 29.48 | 29.48 | 28.97 | 29.04 | 6,549,571 | -0.65(-2.19%) |
Mar 09, 2015 | 29.53 | 29.71 | 29.49 | 29.69 | 3,312,274 | +0.21(+0.71%) |
Mar 06, 2015 | 29.75 | 29.82 | 29.47 | 29.48 | 4,595,903 | -0.55(-1.83%) |
Mar 05, 2015 | 30.28 | 30.30 | 29.97 | 30.03 | 3,996,034 | -0.14(-0.46%) |
Mar 04, 2015 | 30.12 | 30.27 | 29.86 | 30.17 | 4,949,627 | +0.07(+0.23%) |
Mar 03, 2015 | 30.29 | 30.35 | 30.00 | 30.10 | 4,633,794 | -0.14(-0.46%) |