Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.45 | 30.51 | 30.08 | 30.11 | 9,971,198 | -0.42(-1.37%) |
May 28, 2015 | 30.40 | 30.56 | 30.27 | 30.53 | 12,329,668 | +0.09(+0.28%) |
May 27, 2015 | 29.96 | 30.53 | 29.85 | 30.44 | 10,470,449 | +0.65(+2.20%) |
May 26, 2015 | 29.97 | 30.07 | 29.62 | 29.78 | 10,697,395 | -0.30(-1.00%) |
May 22, 2015 | 29.98 | 30.08 | 30.08 | 30.08 | 6,995,997 | +0.10(+0.34%) |
May 21, 2015 | 30.09 | 30.22 | 29.95 | 29.98 | 9,060,332 | -0.23(-0.76%) |
May 20, 2015 | 30.42 | 30.46 | 30.10 | 30.21 | 8,043,252 | -0.28(-0.93%) |
May 19, 2015 | 30.21 | 30.62 | 30.21 | 30.49 | 9,364,801 | +0.28(+0.94%) |
May 18, 2015 | 29.86 | 30.27 | 29.83 | 30.21 | 7,690,628 | +0.38(+1.27%) |
May 15, 2015 | 30.04 | 30.10 | 29.75 | 29.83 | 9,000,499 | -0.23(-0.76%) |
May 14, 2015 | 29.93 | 30.08 | 29.81 | 30.06 | 9,250,970 | +0.28(+0.95%) |
May 13, 2015 | 29.78 | 29.89 | 29.53 | 29.78 | 8,901,976 | +0.05(+0.16%) |
May 12, 2015 | 29.95 | 29.97 | 29.52 | 29.73 | 12,293,709 | -0.42(-1.39%) |
May 11, 2015 | 29.83 | 30.34 | 29.83 | 30.15 | 15,668,469 | +0.28(+0.95%) |
May 08, 2015 | 29.66 | 29.92 | 29.58 | 29.86 | 12,736,047 | +0.28(+0.93%) |
May 07, 2015 | 29.15 | 29.65 | 29.04 | 29.59 | 15,737,294 | +0.39(+1.32%) |
May 06, 2015 | 29.58 | 29.66 | 28.97 | 29.20 | 12,094,801 | -0.32(-1.07%) |
May 05, 2015 | 29.73 | 29.91 | 29.45 | 29.52 | 13,118,524 | -0.36(-1.21%) |
May 04, 2015 | 29.62 | 29.90 | 29.58 | 29.88 | 9,358,262 | +0.32(+1.07%) |
May 01, 2015 | 29.56 | 29.66 | 29.41 | 29.56 | 8,208,639 | +0.16(+0.54%) |
Apr 30, 2015 | 29.41 | 29.71 | 29.23 | 29.41 | 13,213,130 | -0.14(-0.48%) |
Apr 29, 2015 | 28.94 | 29.71 | 28.94 | 29.55 | 12,076,931 | +0.35(+1.22%) |
Apr 28, 2015 | 29.03 | 29.29 | 28.86 | 29.19 | 9,548,132 | +0.11(+0.38%) |
Apr 27, 2015 | 29.39 | 29.55 | 29.04 | 29.08 | 11,369,041 | -0.24(-0.83%) |
Apr 24, 2015 | 29.40 | 29.40 | 29.08 | 29.33 | 11,011,063 | -0.02(-0.05%) |
Apr 23, 2015 | 29.18 | 29.49 | 29.05 | 29.34 | 10,811,758 | +0.14(+0.48%) |
Apr 22, 2015 | 28.92 | 29.39 | 28.75 | 29.20 | 12,945,030 | +0.35(+1.22%) |
Apr 21, 2015 | 29.01 | 29.31 | 28.81 | 28.85 | 14,498,527 | -0.16(-0.57%) |
Apr 20, 2015 | 29.29 | 29.40 | 28.81 | 29.01 | 16,945,072 | +0.16(+0.57%) |
Apr 17, 2015 | 29.08 | 29.09 | 28.67 | 28.85 | 12,782,550 | -0.48(-1.63%) |
Apr 16, 2015 | 29.48 | 29.48 | 29.11 | 29.33 | 11,307,707 | -0.02(-0.08%) |
Apr 15, 2015 | 28.96 | 29.48 | 28.86 | 29.35 | 16,589,561 | +0.43(+1.49%) |
Apr 14, 2015 | 28.62 | 29.04 | 28.49 | 28.92 | 15,694,517 | +0.42(+1.49%) |
Apr 13, 2015 | 28.45 | 28.74 | 28.39 | 28.49 | 7,907,879 | +0.05(+0.17%) |
Apr 10, 2015 | 28.85 | 28.88 | 28.23 | 28.45 | 12,800,353 | -0.31(-1.09%) |
Apr 09, 2015 | 28.38 | 28.82 | 28.34 | 28.76 | 10,077,492 | +0.30(+1.05%) |
Apr 08, 2015 | 28.32 | 28.57 | 28.22 | 28.46 | 8,411,638 | +0.25(+0.89%) |
Apr 07, 2015 | 28.42 | 28.59 | 28.20 | 28.21 | 10,248,993 | +0.02(+0.08%) |
Apr 06, 2015 | 27.95 | 28.37 | 27.81 | 28.19 | 8,438,081 | -0.12(-0.42%) |
Apr 02, 2015 | 28.11 | 28.31 | 28.31 | 28.31 | 7,989,324 | +0.07(+0.25%) |
Apr 01, 2015 | 28.04 | 28.28 | 27.76 | 28.23 | 10,160,723 | +0.22(+0.78%) |
Mar 31, 2015 | 28.42 | 28.46 | 27.98 | 28.02 | 13,066,795 | -0.49(-1.71%) |
Mar 30, 2015 | 28.26 | 28.70 | 28.23 | 28.50 | 11,407,231 | +0.38(+1.34%) |
Mar 27, 2015 | 27.91 | 28.16 | 27.78 | 28.13 | 11,666,549 | +0.16(+0.59%) |
Mar 26, 2015 | 27.70 | 28.05 | 27.47 | 27.96 | 12,969,511 | +0.13(+0.48%) |
Mar 25, 2015 | 28.44 | 28.44 | 27.76 | 27.83 | 11,550,286 | -0.62(-2.18%) |
Mar 24, 2015 | 28.45 | 28.60 | 28.26 | 28.45 | 10,130,762 | -0.05(-0.19%) |
Mar 23, 2015 | 28.60 | 28.78 | 28.49 | 28.50 | 9,352,826 | -0.15(-0.52%) |
Mar 20, 2015 | 28.38 | 28.80 | 28.33 | 28.65 | 17,846,758 | +0.31(+1.08%) |
Mar 19, 2015 | 28.72 | 28.78 | 28.02 | 28.34 | 13,852,459 | -0.49(-1.69%) |
Mar 18, 2015 | 28.61 | 29.02 | 28.53 | 28.83 | 12,572,989 | +0.14(+0.49%) |
Mar 17, 2015 | 28.55 | 28.77 | 28.33 | 28.69 | 10,677,961 | -0.14(-0.49%) |
Mar 16, 2015 | 28.69 | 28.88 | 28.50 | 28.83 | 10,289,779 | +0.30(+1.05%) |
Mar 13, 2015 | 29.00 | 29.22 | 28.32 | 28.53 | 14,315,969 | -0.58(-2.00%) |
Mar 12, 2015 | 28.55 | 29.18 | 28.33 | 29.11 | 23,339,550 | +1.68(+6.12%) |
Mar 11, 2015 | 27.38 | 27.60 | 27.30 | 27.43 | 13,492,478 | +0.05(+0.20%) |
Mar 10, 2015 | 27.59 | 27.67 | 27.34 | 27.38 | 14,007,653 | -0.62(-2.21%) |
Mar 09, 2015 | 27.89 | 28.06 | 27.72 | 28.00 | 10,922,548 | +0.11(+0.39%) |
Mar 06, 2015 | 27.80 | 28.76 | 27.72 | 27.89 | 18,061,142 | +0.01(+0.03%) |
Mar 05, 2015 | 27.66 | 27.90 | 27.44 | 27.88 | 11,357,210 | +0.34(+1.23%) |
Mar 04, 2015 | 27.98 | 28.12 | 27.49 | 27.54 | 14,415,768 | -0.57(-2.04%) |
Mar 03, 2015 | 28.26 | 28.60 | 28.04 | 28.12 | 10,622,695 | -0.33(-1.16%) |