Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.55 | 28.56 | 28.28 | 28.36 | 5,064,335 | -0.27(-0.94%) |
May 28, 2015 | 28.43 | 28.64 | 28.37 | 28.62 | 2,966,311 | +0.11(+0.40%) |
May 27, 2015 | 28.18 | 28.51 | 28.12 | 28.51 | 4,640,516 | +0.49(+1.76%) |
May 26, 2015 | 28.46 | 28.48 | 27.94 | 28.02 | 8,090,923 | -0.91(-3.14%) |
May 22, 2015 | 29.10 | 28.92 | 28.92 | 28.92 | 4,596,886 | -0.19(-0.66%) |
May 21, 2015 | 29.17 | 29.17 | 28.99 | 29.12 | 5,902,895 | +0.43(+1.52%) |
May 20, 2015 | 28.75 | 28.78 | 28.59 | 28.68 | 4,105,737 | +0.13(+0.45%) |
May 19, 2015 | 28.46 | 28.67 | 28.43 | 28.55 | 4,131,797 | +0.01(+0.04%) |
May 18, 2015 | 28.48 | 28.70 | 28.47 | 28.54 | 4,141,209 | -0.07(-0.25%) |
May 15, 2015 | 28.53 | 28.64 | 28.40 | 28.61 | 3,674,365 | -0.14(-0.49%) |
May 14, 2015 | 28.78 | 28.85 | 28.62 | 28.75 | 4,820,115 | +0.29(+1.03%) |
May 13, 2015 | 28.69 | 28.78 | 28.45 | 28.46 | 6,548,650 | -0.10(-0.36%) |
May 12, 2015 | 28.53 | 28.64 | 28.44 | 28.56 | 5,700,253 | -0.28(-0.98%) |
May 11, 2015 | 29.00 | 29.05 | 28.78 | 28.85 | 7,764,780 | +0.28(+0.97%) |
May 08, 2015 | 28.68 | 28.82 | 28.51 | 28.57 | 9,635,037 | +0.67(+2.40%) |
May 07, 2015 | 28.18 | 28.19 | 27.76 | 27.90 | 14,602,328 | -1.14(-3.91%) |
May 06, 2015 | 29.49 | 29.50 | 28.90 | 29.03 | 11,758,800 | +0.27(+0.92%) |
May 05, 2015 | 29.25 | 29.30 | 28.74 | 28.77 | 5,526,571 | -0.47(-1.60%) |
May 04, 2015 | 29.09 | 29.39 | 29.09 | 29.24 | 4,272,753 | +0.23(+0.80%) |
May 01, 2015 | 29.09 | 29.10 | 28.87 | 29.00 | 5,708,958 | -0.11(-0.39%) |
Apr 30, 2015 | 29.26 | 29.39 | 29.08 | 29.12 | 6,063,854 | -0.40(-1.37%) |
Apr 29, 2015 | 29.53 | 29.70 | 29.38 | 29.52 | 5,304,652 | -0.15(-0.51%) |
Apr 28, 2015 | 29.67 | 29.79 | 29.38 | 29.67 | 8,409,844 | +0.11(+0.38%) |
Apr 27, 2015 | 29.92 | 30.13 | 29.52 | 29.56 | 8,788,161 | +0.16(+0.56%) |
Apr 24, 2015 | 29.17 | 29.53 | 29.10 | 29.39 | 5,197,405 | +0.18(+0.60%) |
Apr 23, 2015 | 29.08 | 29.27 | 29.00 | 29.22 | 8,858,047 | -0.16(-0.56%) |
Apr 22, 2015 | 29.42 | 29.59 | 29.29 | 29.38 | 6,669,665 | -0.42(-1.42%) |
Apr 21, 2015 | 29.79 | 29.83 | 29.65 | 29.80 | 4,124,523 | +0.09(+0.30%) |
Apr 20, 2015 | 29.79 | 29.89 | 29.67 | 29.72 | 4,232,145 | -0.12(-0.40%) |
Apr 17, 2015 | 29.86 | 29.91 | 29.68 | 29.84 | 3,986,720 | -0.18(-0.61%) |
Apr 16, 2015 | 30.04 | 30.16 | 29.98 | 30.02 | 4,878,273 | -0.12(-0.40%) |
Apr 15, 2015 | 30.42 | 30.48 | 30.11 | 30.14 | 4,653,376 | -0.27(-0.89%) |
Apr 14, 2015 | 30.41 | 30.57 | 30.32 | 30.41 | 4,244,640 | +0.11(+0.35%) |
Apr 13, 2015 | 30.09 | 30.32 | 30.09 | 30.30 | 4,483,709 | -0.13(-0.41%) |
Apr 10, 2015 | 30.12 | 30.54 | 30.10 | 30.43 | 4,813,145 | +0.32(+1.07%) |
Apr 09, 2015 | 30.03 | 30.15 | 29.96 | 30.11 | 4,135,332 | +0.20(+0.65%) |
Apr 08, 2015 | 30.24 | 30.28 | 29.81 | 29.91 | 3,699,337 | +0.09(+0.32%) |
Apr 07, 2015 | 29.86 | 30.03 | 29.65 | 29.82 | 4,055,793 | +0.16(+0.53%) |
Apr 06, 2015 | 29.50 | 29.74 | 29.45 | 29.66 | 2,439,304 | +0.19(+0.64%) |
Apr 02, 2015 | 29.41 | 29.47 | 29.47 | 29.47 | 3,507,272 | +0.01(+0.04%) |
Apr 01, 2015 | 29.54 | 29.54 | 29.21 | 29.46 | 7,261,369 | +0.34(+1.17%) |
Mar 31, 2015 | 29.04 | 29.24 | 28.99 | 29.12 | 6,919,985 | -0.66(-2.22%) |
Mar 30, 2015 | 29.64 | 29.81 | 29.60 | 29.78 | 3,820,328 | +0.11(+0.38%) |
Mar 27, 2015 | 29.58 | 29.69 | 29.51 | 29.67 | 4,113,951 | +0.23(+0.77%) |
Mar 26, 2015 | 29.80 | 29.85 | 29.41 | 29.44 | 5,353,175 | -0.44(-1.46%) |
Mar 25, 2015 | 30.20 | 30.28 | 29.87 | 29.87 | 3,583,783 | -0.24(-0.80%) |
Mar 24, 2015 | 30.37 | 30.42 | 30.10 | 30.11 | 3,828,443 | -0.40(-1.32%) |
Mar 23, 2015 | 30.80 | 30.56 | 30.27 | 30.52 | 5,553,692 | -0.28(-0.90%) |
Mar 20, 2015 | 30.60 | 30.96 | 30.54 | 30.80 | 5,749,607 | +0.38(+1.24%) |
Mar 19, 2015 | 30.51 | 30.52 | 30.18 | 30.42 | 4,997,310 | -0.33(-1.09%) |
Mar 18, 2015 | 29.96 | 30.81 | 29.89 | 30.75 | 7,642,422 | +0.95(+3.20%) |
Mar 17, 2015 | 29.54 | 29.88 | 29.52 | 29.80 | 4,336,623 | +0.16(+0.55%) |
Mar 16, 2015 | 29.33 | 29.70 | 29.33 | 29.63 | 5,207,075 | +0.38(+1.29%) |
Mar 13, 2015 | 28.88 | 29.29 | 28.86 | 29.26 | 6,475,924 | +0.00(+0.00%) |
Mar 12, 2015 | 29.10 | 29.31 | 29.01 | 29.26 | 6,851,012 | +0.47(+1.62%) |
Mar 11, 2015 | 28.86 | 28.93 | 28.59 | 28.79 | 7,021,924 | -0.25(-0.87%) |
Mar 10, 2015 | 29.48 | 29.49 | 28.97 | 29.04 | 6,548,480 | -0.65(-2.19%) |
Mar 09, 2015 | 29.54 | 29.72 | 29.49 | 29.69 | 3,311,722 | +0.21(+0.71%) |
Mar 06, 2015 | 29.75 | 29.83 | 29.47 | 29.48 | 4,595,137 | -0.55(-1.83%) |
Mar 05, 2015 | 30.28 | 30.30 | 29.97 | 30.03 | 3,995,368 | -0.14(-0.46%) |
Mar 04, 2015 | 30.13 | 30.28 | 29.87 | 30.17 | 4,948,802 | +0.07(+0.23%) |
Mar 03, 2015 | 30.30 | 30.35 | 30.01 | 30.10 | 4,633,022 | -0.14(-0.46%) |