Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.91 | 29.96 | 29.54 | 29.57 | 10,153,863 | -0.41(-1.37%) |
May 28, 2015 | 29.85 | 30.01 | 29.73 | 29.98 | 12,555,538 | +0.09(+0.28%) |
May 27, 2015 | 29.42 | 29.98 | 29.31 | 29.89 | 10,662,260 | +0.64(+2.20%) |
May 26, 2015 | 29.43 | 29.53 | 29.09 | 29.25 | 10,893,363 | -0.29(-1.00%) |
May 22, 2015 | 29.44 | 29.54 | 29.54 | 29.54 | 7,124,158 | +0.10(+0.34%) |
May 21, 2015 | 29.55 | 29.67 | 29.41 | 29.44 | 9,226,310 | -0.22(-0.76%) |
May 20, 2015 | 29.88 | 29.91 | 29.56 | 29.67 | 8,190,598 | -0.28(-0.93%) |
May 19, 2015 | 29.67 | 30.07 | 29.67 | 29.95 | 9,536,357 | +0.28(+0.94%) |
May 18, 2015 | 29.33 | 29.72 | 29.29 | 29.67 | 7,831,514 | +0.37(+1.27%) |
May 15, 2015 | 29.50 | 29.56 | 29.21 | 29.29 | 9,165,381 | -0.22(-0.76%) |
May 14, 2015 | 29.39 | 29.54 | 29.28 | 29.52 | 9,420,441 | +0.28(+0.95%) |
May 13, 2015 | 29.25 | 29.36 | 29.00 | 29.24 | 9,065,054 | +0.05(+0.16%) |
May 12, 2015 | 29.41 | 29.43 | 28.99 | 29.19 | 12,518,921 | -0.41(-1.39%) |
May 11, 2015 | 29.29 | 29.80 | 29.29 | 29.60 | 15,955,503 | +0.28(+0.95%) |
May 08, 2015 | 29.12 | 29.38 | 29.05 | 29.33 | 12,969,362 | +0.27(+0.93%) |
May 07, 2015 | 28.62 | 29.12 | 28.52 | 29.05 | 16,025,589 | +0.38(+1.32%) |
May 06, 2015 | 29.05 | 29.12 | 28.45 | 28.68 | 12,316,368 | -0.31(-1.07%) |
May 05, 2015 | 29.19 | 29.37 | 28.92 | 28.99 | 13,358,845 | -0.36(-1.21%) |
May 04, 2015 | 29.09 | 29.36 | 29.05 | 29.34 | 9,529,698 | +0.31(+1.07%) |
May 01, 2015 | 29.02 | 29.12 | 28.88 | 29.03 | 8,359,015 | +0.15(+0.54%) |
Apr 30, 2015 | 28.88 | 29.17 | 28.71 | 28.88 | 13,455,184 | -0.14(-0.48%) |
Apr 29, 2015 | 28.42 | 29.17 | 28.42 | 29.02 | 12,298,171 | +0.35(+1.21%) |
Apr 28, 2015 | 28.51 | 28.76 | 28.34 | 28.67 | 9,723,046 | +0.11(+0.38%) |
Apr 27, 2015 | 28.86 | 29.01 | 28.52 | 28.56 | 11,577,313 | -0.24(-0.83%) |
Apr 24, 2015 | 28.87 | 28.87 | 28.56 | 28.80 | 11,212,778 | -0.02(-0.05%) |
Apr 23, 2015 | 28.65 | 28.96 | 28.53 | 28.81 | 11,009,821 | +0.14(+0.48%) |
Apr 22, 2015 | 28.40 | 28.86 | 28.24 | 28.68 | 13,182,173 | +0.35(+1.22%) |
Apr 21, 2015 | 28.49 | 28.78 | 28.29 | 28.33 | 14,764,128 | -0.16(-0.57%) |
Apr 20, 2015 | 28.77 | 28.87 | 28.29 | 28.49 | 17,255,494 | +0.16(+0.57%) |
Apr 17, 2015 | 28.56 | 28.57 | 28.15 | 28.33 | 13,016,716 | -0.47(-1.63%) |
Apr 16, 2015 | 28.95 | 28.95 | 28.58 | 28.80 | 11,514,855 | -0.02(-0.08%) |
Apr 15, 2015 | 28.44 | 28.95 | 28.34 | 28.82 | 16,893,468 | +0.42(+1.49%) |
Apr 14, 2015 | 28.10 | 28.51 | 27.98 | 28.40 | 15,982,029 | +0.42(+1.49%) |
Apr 13, 2015 | 27.94 | 28.22 | 27.88 | 27.98 | 8,052,746 | +0.05(+0.17%) |
Apr 10, 2015 | 28.33 | 28.36 | 27.73 | 27.94 | 13,034,846 | -0.31(-1.09%) |
Apr 09, 2015 | 27.87 | 28.31 | 27.83 | 28.24 | 10,262,104 | +0.29(+1.05%) |
Apr 08, 2015 | 27.81 | 28.06 | 27.71 | 27.95 | 8,565,733 | +0.25(+0.89%) |
Apr 07, 2015 | 27.90 | 28.08 | 27.70 | 27.70 | 10,436,746 | +0.02(+0.08%) |
Apr 06, 2015 | 27.45 | 27.86 | 27.31 | 27.68 | 8,592,660 | -0.12(-0.42%) |
Apr 02, 2015 | 27.60 | 27.80 | 27.80 | 27.80 | 8,135,683 | +0.07(+0.25%) |
Apr 01, 2015 | 27.53 | 27.77 | 27.26 | 27.73 | 10,346,860 | +0.22(+0.78%) |
Mar 31, 2015 | 27.91 | 27.95 | 27.48 | 27.51 | 13,306,169 | -0.48(-1.71%) |
Mar 30, 2015 | 27.75 | 28.18 | 27.73 | 27.99 | 11,616,203 | +0.37(+1.34%) |
Mar 27, 2015 | 27.40 | 27.65 | 27.28 | 27.62 | 11,880,271 | +0.16(+0.59%) |
Mar 26, 2015 | 27.20 | 27.54 | 26.98 | 27.46 | 13,207,102 | +0.13(+0.48%) |
Mar 25, 2015 | 27.93 | 27.93 | 27.26 | 27.33 | 11,761,878 | -0.61(-2.18%) |
Mar 24, 2015 | 27.94 | 28.09 | 27.75 | 27.94 | 10,316,350 | -0.05(-0.19%) |
Mar 23, 2015 | 28.09 | 28.26 | 27.98 | 27.99 | 9,524,163 | -0.15(-0.52%) |
Mar 20, 2015 | 27.87 | 28.28 | 27.82 | 28.14 | 18,173,696 | +0.30(+1.08%) |
Mar 19, 2015 | 28.20 | 28.26 | 27.51 | 27.84 | 14,106,226 | -0.48(-1.69%) |
Mar 18, 2015 | 28.10 | 28.50 | 28.01 | 28.31 | 12,803,316 | +0.14(+0.49%) |
Mar 17, 2015 | 28.04 | 28.25 | 27.82 | 28.17 | 10,873,573 | -0.14(-0.49%) |
Mar 16, 2015 | 28.17 | 28.36 | 27.99 | 28.31 | 10,478,280 | +0.29(+1.05%) |
Mar 13, 2015 | 28.47 | 28.69 | 27.81 | 28.02 | 14,578,227 | -0.57(-2.00%) |
Mar 12, 2015 | 28.04 | 28.66 | 27.82 | 28.59 | 23,767,112 | +1.65(+6.12%) |
Mar 11, 2015 | 26.89 | 27.10 | 26.81 | 26.94 | 13,739,650 | +0.05(+0.20%) |
Mar 10, 2015 | 27.09 | 27.17 | 26.84 | 26.89 | 14,264,263 | -0.61(-2.21%) |
Mar 09, 2015 | 27.39 | 27.56 | 27.22 | 27.50 | 11,122,641 | +0.11(+0.39%) |
Mar 06, 2015 | 27.30 | 28.24 | 27.23 | 27.39 | 18,392,008 | +0.01(+0.03%) |
Mar 05, 2015 | 27.16 | 27.40 | 26.95 | 27.38 | 11,565,265 | +0.33(+1.23%) |
Mar 04, 2015 | 27.48 | 27.61 | 26.99 | 27.05 | 14,679,854 | -0.56(-2.04%) |
Mar 03, 2015 | 27.75 | 28.08 | 27.53 | 27.61 | 10,817,294 | -0.32(-1.16%) |