Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.91 | 28.98 | 28.40 | 28.50 | 19,949,886 | -0.33(-1.15%) |
May 28, 2015 | 28.61 | 28.90 | 28.50 | 28.83 | 22,799,380 | +0.46(+1.62%) |
May 27, 2015 | 28.14 | 28.37 | 28.07 | 28.37 | 12,694,388 | +0.23(+0.82%) |
May 26, 2015 | 28.09 | 28.21 | 28.07 | 28.14 | 15,860,615 | -0.14(-0.50%) |
May 22, 2015 | 28.14 | 28.29 | 28.29 | 28.29 | 12,177,478 | +0.10(+0.34%) |
May 21, 2015 | 27.73 | 28.25 | 27.73 | 28.19 | 20,214,442 | +0.44(+1.60%) |
May 20, 2015 | 27.92 | 27.97 | 27.46 | 27.75 | 16,314,913 | -0.08(-0.28%) |
May 19, 2015 | 27.87 | 27.92 | 27.70 | 27.83 | 12,440,632 | +0.06(+0.20%) |
May 18, 2015 | 27.71 | 27.89 | 27.61 | 27.77 | 12,981,438 | +0.11(+0.40%) |
May 15, 2015 | 27.49 | 27.71 | 27.49 | 27.66 | 12,342,265 | +0.21(+0.75%) |
May 14, 2015 | 27.73 | 27.76 | 27.36 | 27.45 | 15,960,222 | -0.12(-0.43%) |
May 13, 2015 | 27.56 | 27.71 | 27.50 | 27.57 | 11,608,608 | +0.05(+0.17%) |
May 12, 2015 | 27.70 | 27.70 | 27.34 | 27.52 | 17,732,326 | -0.38(-1.36%) |
May 11, 2015 | 27.97 | 28.20 | 27.87 | 27.90 | 11,148,755 | -0.08(-0.28%) |
May 08, 2015 | 27.77 | 28.09 | 27.75 | 27.98 | 16,139,120 | +0.35(+1.26%) |
May 07, 2015 | 27.45 | 27.75 | 27.37 | 27.64 | 17,712,620 | +0.09(+0.32%) |
May 06, 2015 | 27.84 | 27.91 | 27.37 | 27.55 | 16,503,411 | -0.19(-0.69%) |
May 05, 2015 | 28.05 | 28.14 | 27.72 | 27.74 | 13,969,556 | -0.31(-1.10%) |
May 04, 2015 | 28.13 | 28.30 | 28.05 | 28.05 | 15,171,235 | -0.02(-0.06%) |
May 01, 2015 | 27.87 | 28.10 | 27.58 | 28.06 | 19,320,262 | +0.29(+1.03%) |
Apr 30, 2015 | 27.94 | 28.07 | 27.68 | 27.78 | 19,921,782 | -0.36(-1.27%) |
Apr 29, 2015 | 28.13 | 28.29 | 27.92 | 28.13 | 15,028,793 | -0.17(-0.59%) |
Apr 28, 2015 | 28.32 | 28.49 | 27.87 | 28.30 | 18,752,204 | -0.05(-0.17%) |
Apr 27, 2015 | 28.25 | 28.48 | 28.17 | 28.35 | 19,559,366 | +0.15(+0.53%) |
Apr 24, 2015 | 28.30 | 28.37 | 28.08 | 28.20 | 26,823,814 | -0.26(-0.92%) |
Apr 23, 2015 | 28.72 | 28.76 | 28.19 | 28.46 | 52,782,888 | -0.98(-3.34%) |
Apr 22, 2015 | 29.42 | 29.49 | 29.05 | 29.44 | 20,202,800 | +0.00(+0.00%) |
Apr 21, 2015 | 29.58 | 29.67 | 29.18 | 29.44 | 21,621,300 | +0.04(+0.13%) |
Apr 20, 2015 | 29.28 | 29.45 | 29.12 | 29.40 | 17,519,352 | +0.37(+1.28%) |
Apr 17, 2015 | 29.18 | 29.20 | 28.92 | 29.03 | 18,143,604 | -0.35(-1.19%) |
Apr 16, 2015 | 29.42 | 29.46 | 29.11 | 29.38 | 15,430,847 | +0.11(+0.38%) |
Apr 15, 2015 | 29.17 | 29.38 | 29.04 | 29.27 | 17,329,366 | +0.36(+1.26%) |
Apr 14, 2015 | 28.89 | 29.17 | 28.87 | 28.90 | 16,394,938 | +0.06(+0.22%) |
Apr 13, 2015 | 29.02 | 29.20 | 28.83 | 28.84 | 17,077,346 | -0.13(-0.46%) |
Apr 10, 2015 | 29.11 | 29.14 | 28.82 | 28.97 | 21,164,846 | +0.22(+0.77%) |
Apr 09, 2015 | 28.60 | 28.83 | 28.55 | 28.75 | 19,510,470 | +0.14(+0.50%) |
Apr 08, 2015 | 28.44 | 28.67 | 28.32 | 28.61 | 34,659,052 | +0.30(+1.06%) |
Apr 07, 2015 | 28.51 | 28.59 | 28.24 | 28.31 | 70,960,240 | -0.74(-2.54%) |
Apr 06, 2015 | 28.73 | 29.29 | 28.69 | 29.05 | 16,451,609 | +0.13(+0.44%) |
Apr 02, 2015 | 29.01 | 28.92 | 28.92 | 28.92 | 20,847,820 | -0.19(-0.65%) |
Apr 01, 2015 | 29.53 | 29.61 | 28.97 | 29.11 | 20,991,086 | -0.60(-2.03%) |
Mar 31, 2015 | 29.85 | 30.14 | 29.68 | 29.71 | 15,945,077 | -0.14(-0.48%) |
Mar 30, 2015 | 29.77 | 30.00 | 29.73 | 29.85 | 12,596,659 | +0.29(+0.99%) |
Mar 27, 2015 | 29.58 | 29.70 | 29.38 | 29.56 | 11,659,260 | -0.03(-0.11%) |
Mar 26, 2015 | 29.87 | 29.94 | 29.43 | 29.59 | 17,435,544 | -0.02(-0.08%) |
Mar 25, 2015 | 30.01 | 30.04 | 29.61 | 29.62 | 12,886,301 | -0.37(-1.24%) |
Mar 24, 2015 | 30.52 | 30.52 | 29.91 | 29.99 | 20,009,694 | -0.59(-1.92%) |
Mar 23, 2015 | 30.75 | 30.90 | 30.57 | 30.57 | 14,627,433 | -0.22(-0.72%) |
Mar 20, 2015 | 30.71 | 30.84 | 30.54 | 30.80 | 24,952,298 | +0.17(+0.57%) |
Mar 19, 2015 | 30.46 | 30.73 | 30.34 | 30.62 | 14,206,356 | +0.12(+0.39%) |
Mar 18, 2015 | 30.24 | 30.58 | 29.93 | 30.50 | 24,000,570 | +0.17(+0.55%) |
Mar 17, 2015 | 30.23 | 30.48 | 30.15 | 30.34 | 12,245,729 | -0.23(-0.75%) |
Mar 16, 2015 | 30.32 | 30.58 | 30.27 | 30.57 | 14,159,458 | +0.42(+1.39%) |
Mar 13, 2015 | 30.42 | 30.42 | 29.89 | 30.15 | 14,393,808 | -0.30(-0.99%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.98 | 30.45 | 17,652,428 | +0.52(+1.72%) |
Mar 11, 2015 | 29.79 | 30.21 | 29.73 | 29.93 | 16,649,312 | +0.18(+0.61%) |
Mar 10, 2015 | 29.66 | 29.93 | 29.43 | 29.75 | 25,639,332 | -0.09(-0.29%) |
Mar 09, 2015 | 29.75 | 29.96 | 29.57 | 29.84 | 29,000,902 | +0.89(+3.07%) |
Mar 06, 2015 | 29.44 | 29.51 | 28.86 | 28.95 | 17,515,124 | -0.61(-2.05%) |
Mar 05, 2015 | 29.58 | 29.72 | 29.52 | 29.56 | 8,423,999 | +0.03(+0.11%) |
Mar 04, 2015 | 29.57 | 29.70 | 29.31 | 29.52 | 16,206,953 | -0.18(-0.61%) |
Mar 03, 2015 | 29.38 | 29.71 | 29.31 | 29.70 | 12,760,769 | +0.15(+0.51%) |