Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.49 | 28.65 | 28.31 | 28.36 | 13,525,354 | -0.23(-0.81%) |
May 28, 2015 | 28.77 | 28.80 | 28.52 | 28.59 | 8,367,968 | -0.12(-0.41%) |
May 27, 2015 | 28.47 | 28.82 | 28.38 | 28.70 | 10,047,485 | +0.30(+1.07%) |
May 26, 2015 | 28.37 | 28.49 | 28.24 | 28.40 | 10,243,825 | +0.03(+0.10%) |
May 22, 2015 | 28.52 | 28.37 | 28.37 | 28.37 | 7,478,459 | -0.23(-0.79%) |
May 21, 2015 | 28.71 | 28.71 | 28.37 | 28.60 | 11,874,630 | -0.09(-0.31%) |
May 20, 2015 | 28.77 | 28.95 | 28.68 | 28.69 | 7,999,919 | +0.01(+0.04%) |
May 19, 2015 | 28.82 | 28.82 | 28.59 | 28.68 | 8,602,890 | -0.09(-0.33%) |
May 18, 2015 | 29.14 | 29.24 | 28.76 | 28.77 | 8,915,497 | -0.48(-1.65%) |
May 15, 2015 | 29.11 | 29.29 | 29.11 | 29.25 | 9,069,592 | +0.12(+0.42%) |
May 14, 2015 | 28.47 | 29.15 | 28.46 | 29.13 | 12,317,434 | +0.89(+3.14%) |
May 13, 2015 | 28.37 | 28.51 | 28.18 | 28.25 | 10,398,667 | -0.08(-0.29%) |
May 12, 2015 | 28.13 | 28.40 | 28.11 | 28.33 | 10,562,980 | -0.11(-0.37%) |
May 11, 2015 | 28.91 | 28.97 | 28.41 | 28.43 | 9,743,932 | -0.46(-1.59%) |
May 08, 2015 | 28.58 | 29.04 | 28.54 | 28.89 | 10,013,029 | +0.52(+1.81%) |
May 07, 2015 | 27.96 | 28.44 | 27.92 | 28.38 | 9,257,973 | +0.31(+1.11%) |
May 06, 2015 | 27.93 | 28.12 | 27.76 | 28.07 | 12,659,289 | +0.18(+0.66%) |
May 05, 2015 | 27.97 | 28.00 | 27.77 | 27.89 | 8,971,559 | -0.18(-0.65%) |
May 04, 2015 | 28.19 | 28.19 | 27.94 | 28.07 | 8,961,474 | +0.01(+0.04%) |
May 01, 2015 | 27.76 | 28.06 | 27.75 | 28.06 | 10,758,334 | +0.34(+1.22%) |
Apr 30, 2015 | 27.77 | 27.86 | 27.60 | 27.72 | 18,292,342 | -0.08(-0.30%) |
Apr 29, 2015 | 28.46 | 28.56 | 27.72 | 27.80 | 20,332,784 | -0.84(-2.92%) |
Apr 28, 2015 | 28.38 | 28.64 | 28.33 | 28.64 | 11,910,911 | +0.17(+0.60%) |
Apr 27, 2015 | 28.88 | 28.88 | 28.41 | 28.47 | 11,649,424 | -0.37(-1.29%) |
Apr 24, 2015 | 29.08 | 29.15 | 28.82 | 28.84 | 8,867,552 | -0.15(-0.53%) |
Apr 23, 2015 | 28.82 | 29.31 | 28.69 | 28.99 | 14,787,537 | +0.13(+0.44%) |
Apr 22, 2015 | 28.84 | 28.87 | 28.53 | 28.87 | 17,715,604 | +0.01(+0.04%) |
Apr 21, 2015 | 29.23 | 29.35 | 28.81 | 28.85 | 11,689,312 | -0.29(-1.01%) |
Apr 20, 2015 | 28.80 | 29.26 | 28.80 | 29.15 | 15,783,502 | +0.49(+1.70%) |
Apr 17, 2015 | 28.76 | 28.84 | 28.61 | 28.66 | 13,540,708 | -0.17(-0.58%) |
Apr 16, 2015 | 28.79 | 29.02 | 28.58 | 28.83 | 13,667,964 | +0.24(+0.85%) |
Apr 15, 2015 | 28.86 | 29.11 | 28.54 | 28.58 | 10,733,421 | -0.28(-0.98%) |
Apr 14, 2015 | 28.62 | 28.94 | 28.54 | 28.87 | 8,949,491 | +0.19(+0.68%) |
Apr 13, 2015 | 28.99 | 29.06 | 28.63 | 28.67 | 12,153,692 | -0.41(-1.41%) |
Apr 10, 2015 | 28.88 | 29.35 | 28.80 | 29.08 | 11,632,103 | +0.36(+1.25%) |
Apr 09, 2015 | 28.61 | 28.76 | 28.51 | 28.72 | 8,227,109 | +0.13(+0.47%) |
Apr 08, 2015 | 28.55 | 28.79 | 28.42 | 28.59 | 10,623,372 | -0.04(-0.15%) |
Apr 07, 2015 | 28.58 | 28.87 | 28.53 | 28.63 | 13,305,864 | +0.12(+0.41%) |
Apr 06, 2015 | 28.26 | 28.75 | 28.25 | 28.52 | 13,677,516 | +0.17(+0.59%) |
Apr 02, 2015 | 27.92 | 28.35 | 28.35 | 28.35 | 16,252,081 | +0.49(+1.77%) |
Apr 01, 2015 | 27.78 | 27.91 | 27.44 | 27.86 | 14,027,346 | +0.16(+0.56%) |
Mar 31, 2015 | 27.98 | 27.98 | 27.70 | 27.70 | 14,274,344 | -0.28(-1.01%) |
Mar 30, 2015 | 28.08 | 28.13 | 27.89 | 27.99 | 13,028,711 | +0.11(+0.38%) |
Mar 27, 2015 | 27.65 | 27.93 | 27.63 | 27.88 | 15,468,103 | +0.19(+0.68%) |
Mar 26, 2015 | 27.51 | 27.99 | 27.15 | 27.69 | 26,269,864 | -0.08(-0.30%) |
Mar 25, 2015 | 28.39 | 28.40 | 27.77 | 27.77 | 18,397,804 | -0.53(-1.88%) |
Mar 24, 2015 | 28.53 | 28.80 | 28.31 | 28.31 | 13,043,361 | -0.28(-0.99%) |
Mar 23, 2015 | 28.42 | 28.78 | 28.42 | 28.59 | 15,617,656 | +0.11(+0.39%) |
Mar 20, 2015 | 28.44 | 28.61 | 28.36 | 28.48 | 24,814,572 | +0.08(+0.29%) |
Mar 19, 2015 | 28.37 | 28.54 | 28.28 | 28.39 | 12,092,901 | -0.04(-0.14%) |
Mar 18, 2015 | 28.44 | 28.61 | 27.77 | 28.43 | 25,369,746 | -0.15(-0.54%) |
Mar 17, 2015 | 28.70 | 28.78 | 28.33 | 28.59 | 10,921,377 | -0.26(-0.90%) |
Mar 16, 2015 | 28.67 | 28.85 | 28.63 | 28.85 | 13,769,836 | +0.39(+1.36%) |
Mar 13, 2015 | 28.76 | 28.77 | 28.29 | 28.46 | 14,364,531 | -0.34(-1.19%) |
Mar 12, 2015 | 28.85 | 29.02 | 28.76 | 28.80 | 14,338,454 | +0.17(+0.60%) |
Mar 11, 2015 | 29.29 | 29.32 | 28.55 | 28.63 | 16,436,071 | -0.54(-1.84%) |
Mar 10, 2015 | 29.32 | 29.41 | 29.12 | 29.17 | 10,146,432 | -0.35(-1.17%) |
Mar 09, 2015 | 29.46 | 29.58 | 29.28 | 29.52 | 11,421,145 | +0.25(+0.86%) |
Mar 06, 2015 | 30.31 | 30.33 | 29.17 | 29.26 | 22,259,120 | -1.17(-3.84%) |
Mar 05, 2015 | 30.73 | 30.75 | 30.33 | 30.43 | 10,123,415 | -0.16(-0.52%) |
Mar 04, 2015 | 30.85 | 30.96 | 30.52 | 30.59 | 9,957,211 | -0.37(-1.19%) |
Mar 03, 2015 | 30.98 | 31.08 | 30.75 | 30.96 | 8,078,169 | -0.02(-0.07%) |