Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.13 | 29.29 | 28.94 | 28.99 | 13,230,571 | -0.24(-0.81%) |
May 28, 2015 | 29.41 | 29.45 | 29.16 | 29.23 | 8,185,589 | -0.12(-0.41%) |
May 27, 2015 | 29.10 | 29.46 | 29.01 | 29.34 | 9,828,502 | +0.31(+1.07%) |
May 26, 2015 | 29.00 | 29.12 | 28.87 | 29.03 | 10,020,562 | +0.03(+0.10%) |
May 22, 2015 | 29.16 | 29.00 | 29.00 | 29.00 | 7,315,468 | -0.23(-0.79%) |
May 21, 2015 | 29.35 | 29.35 | 29.00 | 29.24 | 11,615,825 | -0.09(-0.31%) |
May 20, 2015 | 29.41 | 29.60 | 29.32 | 29.33 | 7,825,562 | +0.01(+0.04%) |
May 19, 2015 | 29.46 | 29.46 | 29.23 | 29.32 | 8,415,391 | -0.10(-0.33%) |
May 18, 2015 | 29.79 | 29.89 | 29.40 | 29.41 | 8,721,185 | -0.49(-1.65%) |
May 15, 2015 | 29.76 | 29.94 | 29.76 | 29.91 | 8,871,922 | +0.12(+0.42%) |
May 14, 2015 | 29.11 | 29.80 | 29.09 | 29.78 | 12,048,977 | +0.91(+3.14%) |
May 13, 2015 | 29.00 | 29.15 | 28.81 | 28.87 | 10,172,029 | -0.08(-0.29%) |
May 12, 2015 | 28.76 | 29.04 | 28.73 | 28.96 | 10,332,762 | -0.11(-0.37%) |
May 11, 2015 | 29.55 | 29.62 | 29.04 | 29.07 | 9,531,565 | -0.47(-1.59%) |
May 08, 2015 | 29.22 | 29.69 | 29.17 | 29.54 | 9,794,796 | +0.53(+1.81%) |
May 07, 2015 | 28.58 | 29.08 | 28.55 | 29.01 | 9,056,197 | +0.32(+1.11%) |
May 06, 2015 | 28.55 | 28.75 | 28.38 | 28.69 | 12,383,382 | +0.19(+0.66%) |
May 05, 2015 | 28.59 | 28.63 | 28.39 | 28.51 | 8,776,025 | -0.19(-0.65%) |
May 04, 2015 | 28.82 | 28.82 | 28.56 | 28.69 | 8,766,161 | +0.01(+0.04%) |
May 01, 2015 | 28.38 | 28.69 | 28.37 | 28.68 | 10,523,858 | +0.35(+1.22%) |
Apr 30, 2015 | 28.39 | 28.48 | 28.21 | 28.34 | 17,893,662 | -0.08(-0.30%) |
Apr 29, 2015 | 29.10 | 29.19 | 28.34 | 28.42 | 19,889,634 | -0.86(-2.92%) |
Apr 28, 2015 | 29.02 | 29.28 | 28.97 | 29.28 | 11,651,314 | +0.18(+0.60%) |
Apr 27, 2015 | 29.52 | 29.53 | 29.04 | 29.10 | 11,395,527 | -0.38(-1.29%) |
Apr 24, 2015 | 29.73 | 29.80 | 29.46 | 29.48 | 8,674,285 | -0.16(-0.53%) |
Apr 23, 2015 | 29.46 | 29.96 | 29.33 | 29.64 | 14,465,245 | +0.13(+0.44%) |
Apr 22, 2015 | 29.49 | 29.51 | 29.16 | 29.51 | 17,329,496 | +0.01(+0.04%) |
Apr 21, 2015 | 29.88 | 30.00 | 29.45 | 29.50 | 11,434,545 | -0.30(-1.01%) |
Apr 20, 2015 | 29.44 | 29.92 | 29.44 | 29.80 | 15,439,503 | +0.50(+1.70%) |
Apr 17, 2015 | 29.40 | 29.49 | 29.24 | 29.30 | 13,245,591 | -0.17(-0.58%) |
Apr 16, 2015 | 29.43 | 29.67 | 29.22 | 29.47 | 13,370,073 | +0.25(+0.85%) |
Apr 15, 2015 | 29.50 | 29.76 | 29.18 | 29.22 | 10,499,487 | -0.29(-0.98%) |
Apr 14, 2015 | 29.26 | 29.58 | 29.17 | 29.51 | 8,754,438 | +0.20(+0.68%) |
Apr 13, 2015 | 29.64 | 29.71 | 29.27 | 29.31 | 11,888,804 | -0.42(-1.41%) |
Apr 10, 2015 | 29.53 | 30.00 | 29.45 | 29.73 | 11,378,583 | +0.37(+1.25%) |
Apr 09, 2015 | 29.24 | 29.40 | 29.14 | 29.36 | 8,047,800 | +0.14(+0.47%) |
Apr 08, 2015 | 29.19 | 29.43 | 29.06 | 29.23 | 10,391,838 | -0.05(-0.15%) |
Apr 07, 2015 | 29.22 | 29.51 | 29.16 | 29.27 | 13,015,865 | +0.12(+0.41%) |
Apr 06, 2015 | 28.89 | 29.39 | 28.88 | 29.15 | 13,379,416 | +0.17(+0.59%) |
Apr 02, 2015 | 28.55 | 28.98 | 28.98 | 28.98 | 15,897,869 | +0.50(+1.77%) |
Apr 01, 2015 | 28.40 | 28.54 | 28.05 | 28.48 | 13,721,623 | +0.16(+0.56%) |
Mar 31, 2015 | 28.60 | 28.60 | 28.31 | 28.32 | 13,963,237 | -0.29(-1.01%) |
Mar 30, 2015 | 28.71 | 28.76 | 28.51 | 28.61 | 12,744,752 | +0.11(+0.38%) |
Mar 27, 2015 | 28.26 | 28.55 | 28.24 | 28.50 | 15,130,978 | +0.19(+0.68%) |
Mar 26, 2015 | 28.13 | 28.61 | 27.76 | 28.31 | 25,697,316 | -0.08(-0.30%) |
Mar 25, 2015 | 29.03 | 29.03 | 28.39 | 28.39 | 17,996,826 | -0.54(-1.88%) |
Mar 24, 2015 | 29.17 | 29.44 | 28.94 | 28.94 | 12,759,083 | -0.29(-0.99%) |
Mar 23, 2015 | 29.05 | 29.42 | 29.05 | 29.23 | 15,277,271 | +0.11(+0.39%) |
Mar 20, 2015 | 29.08 | 29.24 | 28.99 | 29.11 | 24,273,742 | +0.09(+0.29%) |
Mar 19, 2015 | 29.00 | 29.18 | 28.91 | 29.03 | 11,829,338 | -0.04(-0.14%) |
Mar 18, 2015 | 29.08 | 29.25 | 28.39 | 29.07 | 24,816,816 | -0.16(-0.54%) |
Mar 17, 2015 | 29.34 | 29.42 | 28.96 | 29.23 | 10,683,347 | -0.27(-0.90%) |
Mar 16, 2015 | 29.30 | 29.49 | 29.27 | 29.49 | 13,469,725 | +0.40(+1.36%) |
Mar 13, 2015 | 29.40 | 29.41 | 28.92 | 29.10 | 14,051,458 | -0.35(-1.19%) |
Mar 12, 2015 | 29.49 | 29.66 | 29.40 | 29.45 | 14,025,950 | +0.18(+0.60%) |
Mar 11, 2015 | 29.94 | 29.98 | 29.18 | 29.27 | 16,077,847 | -0.55(-1.84%) |
Mar 10, 2015 | 29.98 | 30.07 | 29.76 | 29.82 | 9,925,291 | -0.35(-1.17%) |
Mar 09, 2015 | 30.11 | 30.24 | 29.93 | 30.17 | 11,172,221 | +0.26(+0.86%) |
Mar 06, 2015 | 30.99 | 31.01 | 29.82 | 29.92 | 21,773,982 | -1.19(-3.84%) |
Mar 05, 2015 | 31.41 | 31.44 | 31.01 | 31.11 | 9,902,775 | -0.16(-0.52%) |
Mar 04, 2015 | 31.54 | 31.65 | 31.20 | 31.27 | 9,740,194 | -0.38(-1.19%) |
Mar 03, 2015 | 31.67 | 31.77 | 31.43 | 31.65 | 7,902,105 | -0.02(-0.07%) |