Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.18 | 30.23 | 29.81 | 29.83 | 10,063,343 | -0.41(-1.37%) |
May 28, 2015 | 30.12 | 30.28 | 30.00 | 30.25 | 12,443,608 | +0.09(+0.28%) |
May 27, 2015 | 29.68 | 30.25 | 29.57 | 30.16 | 10,567,208 | +0.65(+2.20%) |
May 26, 2015 | 29.69 | 29.79 | 29.35 | 29.51 | 10,796,251 | -0.30(-1.00%) |
May 22, 2015 | 29.71 | 29.81 | 29.81 | 29.81 | 7,060,647 | +0.10(+0.34%) |
May 21, 2015 | 29.82 | 29.94 | 29.68 | 29.71 | 9,144,059 | -0.23(-0.76%) |
May 20, 2015 | 30.14 | 30.18 | 29.82 | 29.93 | 8,117,580 | -0.28(-0.93%) |
May 19, 2015 | 29.93 | 30.34 | 29.93 | 30.21 | 9,451,342 | +0.28(+0.94%) |
May 18, 2015 | 29.59 | 29.99 | 29.56 | 29.93 | 7,761,698 | +0.37(+1.27%) |
May 15, 2015 | 29.76 | 29.82 | 29.48 | 29.56 | 9,083,674 | -0.23(-0.76%) |
May 14, 2015 | 29.65 | 29.81 | 29.54 | 29.78 | 9,336,460 | +0.28(+0.95%) |
May 13, 2015 | 29.51 | 29.62 | 29.26 | 29.50 | 8,984,240 | +0.05(+0.16%) |
May 12, 2015 | 29.68 | 29.70 | 29.25 | 29.46 | 12,407,317 | -0.41(-1.39%) |
May 11, 2015 | 29.56 | 30.07 | 29.56 | 29.87 | 15,813,263 | +0.28(+0.95%) |
May 08, 2015 | 29.39 | 29.64 | 29.31 | 29.59 | 12,853,742 | +0.27(+0.93%) |
May 07, 2015 | 28.88 | 29.38 | 28.78 | 29.32 | 15,882,724 | +0.38(+1.32%) |
May 06, 2015 | 29.31 | 29.39 | 28.71 | 28.93 | 12,206,570 | -0.31(-1.07%) |
May 05, 2015 | 29.46 | 29.64 | 29.18 | 29.25 | 13,239,753 | -0.36(-1.21%) |
May 04, 2015 | 29.35 | 29.63 | 29.31 | 29.61 | 9,444,743 | +0.31(+1.07%) |
May 01, 2015 | 29.29 | 29.39 | 29.14 | 29.29 | 8,284,496 | +0.16(+0.54%) |
Apr 30, 2015 | 29.14 | 29.43 | 28.96 | 29.14 | 13,335,234 | -0.14(-0.48%) |
Apr 29, 2015 | 28.68 | 29.43 | 28.68 | 29.28 | 12,188,535 | +0.35(+1.21%) |
Apr 28, 2015 | 28.76 | 29.02 | 28.60 | 28.93 | 9,636,367 | +0.11(+0.38%) |
Apr 27, 2015 | 29.12 | 29.28 | 28.78 | 28.82 | 11,474,103 | -0.24(-0.83%) |
Apr 24, 2015 | 29.13 | 29.13 | 28.82 | 29.06 | 11,112,818 | -0.02(-0.05%) |
Apr 23, 2015 | 28.91 | 29.22 | 28.79 | 29.07 | 10,911,670 | +0.14(+0.48%) |
Apr 22, 2015 | 28.65 | 29.12 | 28.49 | 28.93 | 13,064,656 | +0.35(+1.22%) |
Apr 21, 2015 | 28.75 | 29.04 | 28.54 | 28.58 | 14,632,509 | -0.16(-0.57%) |
Apr 20, 2015 | 29.03 | 29.13 | 28.54 | 28.75 | 17,101,664 | +0.16(+0.57%) |
Apr 17, 2015 | 28.82 | 28.83 | 28.40 | 28.58 | 12,900,675 | -0.47(-1.63%) |
Apr 16, 2015 | 29.21 | 29.21 | 28.84 | 29.06 | 11,412,202 | -0.02(-0.08%) |
Apr 15, 2015 | 28.69 | 29.21 | 28.60 | 29.08 | 16,742,867 | +0.43(+1.49%) |
Apr 14, 2015 | 28.36 | 28.77 | 28.23 | 28.65 | 15,839,552 | +0.42(+1.49%) |
Apr 13, 2015 | 28.19 | 28.47 | 28.13 | 28.23 | 7,980,957 | +0.05(+0.17%) |
Apr 10, 2015 | 28.58 | 28.61 | 27.98 | 28.19 | 12,918,643 | -0.31(-1.09%) |
Apr 09, 2015 | 28.12 | 28.56 | 28.08 | 28.50 | 10,170,619 | +0.30(+1.05%) |
Apr 08, 2015 | 28.06 | 28.31 | 27.96 | 28.20 | 8,489,371 | +0.25(+0.89%) |
Apr 07, 2015 | 28.16 | 28.33 | 27.95 | 27.95 | 10,343,705 | +0.02(+0.08%) |
Apr 06, 2015 | 27.70 | 28.11 | 27.56 | 27.93 | 8,516,059 | -0.12(-0.42%) |
Apr 02, 2015 | 27.85 | 28.05 | 28.05 | 28.05 | 8,063,155 | +0.07(+0.25%) |
Apr 01, 2015 | 27.78 | 28.02 | 27.50 | 27.98 | 10,254,620 | +0.22(+0.78%) |
Mar 31, 2015 | 28.16 | 28.20 | 27.73 | 27.76 | 13,187,547 | -0.48(-1.71%) |
Mar 30, 2015 | 28.00 | 28.44 | 27.98 | 28.24 | 11,512,647 | +0.37(+1.34%) |
Mar 27, 2015 | 27.65 | 27.90 | 27.53 | 27.87 | 11,774,361 | +0.16(+0.59%) |
Mar 26, 2015 | 27.45 | 27.79 | 27.22 | 27.70 | 13,089,364 | +0.13(+0.48%) |
Mar 25, 2015 | 28.18 | 28.18 | 27.51 | 27.57 | 11,657,023 | -0.61(-2.18%) |
Mar 24, 2015 | 28.19 | 28.34 | 28.00 | 28.19 | 10,224,382 | -0.05(-0.19%) |
Mar 23, 2015 | 28.34 | 28.51 | 28.23 | 28.24 | 9,439,257 | -0.15(-0.52%) |
Mar 20, 2015 | 28.12 | 28.53 | 28.07 | 28.39 | 18,011,682 | +0.30(+1.08%) |
Mar 19, 2015 | 28.46 | 28.52 | 27.76 | 28.09 | 13,980,471 | -0.48(-1.69%) |
Mar 18, 2015 | 28.35 | 28.75 | 28.26 | 28.57 | 12,689,177 | +0.14(+0.49%) |
Mar 17, 2015 | 28.29 | 28.51 | 28.07 | 28.43 | 10,776,637 | -0.14(-0.49%) |
Mar 16, 2015 | 28.43 | 28.61 | 28.24 | 28.57 | 10,384,869 | +0.30(+1.05%) |
Mar 13, 2015 | 28.73 | 28.95 | 28.06 | 28.27 | 14,448,265 | -0.58(-2.00%) |
Mar 12, 2015 | 28.29 | 28.92 | 28.07 | 28.85 | 23,555,232 | +1.66(+6.12%) |
Mar 11, 2015 | 27.13 | 27.35 | 27.05 | 27.18 | 13,617,163 | +0.05(+0.20%) |
Mar 10, 2015 | 27.34 | 27.41 | 27.09 | 27.13 | 14,137,099 | -0.61(-2.21%) |
Mar 09, 2015 | 27.63 | 27.81 | 27.46 | 27.74 | 11,023,485 | +0.11(+0.39%) |
Mar 06, 2015 | 27.54 | 28.50 | 27.47 | 27.63 | 18,228,048 | +0.01(+0.03%) |
Mar 05, 2015 | 27.41 | 27.64 | 27.19 | 27.63 | 11,462,163 | +0.33(+1.23%) |
Mar 04, 2015 | 27.73 | 27.86 | 27.24 | 27.29 | 14,548,986 | -0.57(-2.04%) |
Mar 03, 2015 | 28.00 | 28.33 | 27.78 | 27.86 | 10,720,860 | -0.33(-1.16%) |