Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.83 | 28.90 | 28.33 | 28.42 | 20,002,514 | -0.33(-1.15%) |
May 28, 2015 | 28.53 | 28.83 | 28.42 | 28.76 | 22,859,524 | +0.46(+1.62%) |
May 27, 2015 | 28.07 | 28.30 | 28.00 | 28.30 | 12,727,876 | +0.23(+0.82%) |
May 26, 2015 | 28.01 | 28.13 | 28.00 | 28.07 | 15,902,454 | -0.14(-0.50%) |
May 22, 2015 | 28.07 | 28.21 | 28.21 | 28.21 | 12,209,602 | +0.09(+0.34%) |
May 21, 2015 | 27.66 | 28.18 | 27.66 | 28.12 | 20,267,768 | +0.44(+1.60%) |
May 20, 2015 | 27.85 | 27.89 | 27.39 | 27.67 | 16,357,951 | -0.08(-0.28%) |
May 19, 2015 | 27.79 | 27.85 | 27.63 | 27.75 | 12,473,450 | +0.06(+0.20%) |
May 18, 2015 | 27.63 | 27.82 | 27.54 | 27.70 | 13,015,682 | +0.11(+0.40%) |
May 15, 2015 | 27.42 | 27.64 | 27.42 | 27.59 | 12,374,823 | +0.21(+0.75%) |
May 14, 2015 | 27.66 | 27.69 | 27.29 | 27.38 | 16,002,325 | -0.12(-0.43%) |
May 13, 2015 | 27.48 | 27.63 | 27.43 | 27.50 | 11,639,231 | +0.05(+0.17%) |
May 12, 2015 | 27.63 | 27.63 | 27.27 | 27.45 | 17,779,102 | -0.38(-1.36%) |
May 11, 2015 | 27.89 | 28.12 | 27.79 | 27.83 | 11,178,165 | -0.08(-0.28%) |
May 08, 2015 | 27.70 | 28.02 | 27.68 | 27.91 | 16,181,694 | +0.35(+1.26%) |
May 07, 2015 | 27.37 | 27.68 | 27.30 | 27.56 | 17,759,344 | +0.09(+0.32%) |
May 06, 2015 | 27.77 | 27.84 | 27.30 | 27.48 | 16,546,947 | -0.19(-0.69%) |
May 05, 2015 | 27.97 | 28.07 | 27.65 | 27.67 | 14,006,408 | -0.31(-1.10%) |
May 04, 2015 | 28.05 | 28.23 | 27.97 | 27.97 | 15,211,256 | -0.02(-0.06%) |
May 01, 2015 | 27.79 | 28.03 | 27.51 | 27.99 | 19,371,228 | +0.28(+1.03%) |
Apr 30, 2015 | 27.86 | 28.00 | 27.60 | 27.70 | 19,974,334 | -0.36(-1.27%) |
Apr 29, 2015 | 28.05 | 28.21 | 27.85 | 28.06 | 15,068,439 | -0.17(-0.59%) |
Apr 28, 2015 | 28.25 | 28.42 | 27.79 | 28.23 | 18,801,672 | -0.05(-0.17%) |
Apr 27, 2015 | 28.17 | 28.41 | 28.10 | 28.27 | 19,610,962 | +0.15(+0.53%) |
Apr 24, 2015 | 28.23 | 28.30 | 28.01 | 28.12 | 26,894,574 | -0.26(-0.92%) |
Apr 23, 2015 | 28.65 | 28.68 | 28.12 | 28.38 | 52,922,128 | -0.98(-3.34%) |
Apr 22, 2015 | 29.34 | 29.41 | 28.98 | 29.36 | 20,256,094 | +0.00(+0.00%) |
Apr 21, 2015 | 29.50 | 29.59 | 29.10 | 29.36 | 21,678,336 | +0.04(+0.14%) |
Apr 20, 2015 | 29.20 | 29.37 | 29.04 | 29.32 | 17,565,566 | +0.37(+1.28%) |
Apr 17, 2015 | 29.10 | 29.12 | 28.84 | 28.95 | 18,191,466 | -0.35(-1.19%) |
Apr 16, 2015 | 29.34 | 29.38 | 29.03 | 29.30 | 15,471,553 | +0.11(+0.38%) |
Apr 15, 2015 | 29.10 | 29.30 | 28.96 | 29.19 | 17,375,080 | +0.36(+1.26%) |
Apr 14, 2015 | 28.81 | 29.10 | 28.80 | 28.83 | 16,438,188 | +0.06(+0.22%) |
Apr 13, 2015 | 28.95 | 29.13 | 28.75 | 28.76 | 17,122,394 | -0.13(-0.46%) |
Apr 10, 2015 | 29.03 | 29.06 | 28.74 | 28.90 | 21,220,678 | +0.22(+0.77%) |
Apr 09, 2015 | 28.53 | 28.76 | 28.47 | 28.68 | 19,561,938 | +0.14(+0.50%) |
Apr 08, 2015 | 28.36 | 28.60 | 28.25 | 28.53 | 34,750,480 | +0.30(+1.06%) |
Apr 07, 2015 | 28.44 | 28.52 | 28.16 | 28.23 | 71,147,432 | -0.73(-2.54%) |
Apr 06, 2015 | 28.65 | 29.21 | 28.61 | 28.97 | 16,495,008 | +0.13(+0.44%) |
Apr 02, 2015 | 28.93 | 28.84 | 28.84 | 28.84 | 20,902,816 | -0.19(-0.65%) |
Apr 01, 2015 | 29.45 | 29.53 | 28.89 | 29.03 | 21,046,458 | -0.60(-2.03%) |
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.63 | 15,987,139 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,629,888 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.48 | 11,690,016 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.86 | 29.36 | 29.51 | 17,481,540 | -0.02(-0.08%) |
Mar 25, 2015 | 29.93 | 29.96 | 29.53 | 29.54 | 12,920,294 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,062,478 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.81 | 30.49 | 30.49 | 14,666,020 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.76 | 30.46 | 30.72 | 25,018,120 | +0.17(+0.57%) |
Mar 19, 2015 | 30.38 | 30.64 | 30.26 | 30.54 | 14,243,832 | +0.12(+0.39%) |
Mar 18, 2015 | 30.16 | 30.50 | 29.85 | 30.42 | 24,063,882 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,278,033 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.50 | 30.19 | 30.49 | 14,196,810 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.81 | 30.07 | 14,431,778 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,698,996 | +0.51(+1.72%) |
Mar 11, 2015 | 29.71 | 30.13 | 29.65 | 29.85 | 16,693,232 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.85 | 29.36 | 29.67 | 25,706,966 | -0.09(-0.29%) |
Mar 09, 2015 | 29.67 | 29.88 | 29.49 | 29.76 | 29,077,404 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.87 | 17,561,328 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.64 | 29.44 | 29.48 | 8,446,221 | +0.03(+0.11%) |
Mar 04, 2015 | 29.49 | 29.63 | 29.23 | 29.45 | 16,249,707 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.63 | 29.23 | 29.63 | 12,794,431 | +0.15(+0.51%) |