Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.88 | 30.06 | 29.23 | 29.46 | 13,130,234 | -0.38(-1.27%) |
May 28, 2015 | 29.93 | 30.11 | 29.78 | 29.84 | 1,943,725 | -0.16(-0.55%) |
May 27, 2015 | 29.90 | 30.05 | 29.63 | 30.00 | 1,917,937 | +0.22(+0.76%) |
May 26, 2015 | 29.37 | 29.81 | 29.37 | 29.78 | 3,354,522 | +0.28(+0.93%) |
May 22, 2015 | 29.78 | 29.50 | 29.50 | 29.50 | 2,776,200 | -0.34(-1.12%) |
May 21, 2015 | 29.62 | 30.00 | 29.60 | 29.84 | 2,218,887 | +0.16(+0.54%) |
May 20, 2015 | 29.69 | 29.82 | 29.23 | 29.68 | 2,665,282 | +0.05(+0.17%) |
May 19, 2015 | 30.01 | 30.40 | 29.57 | 29.63 | 2,790,697 | -0.21(-0.70%) |
May 18, 2015 | 29.06 | 30.12 | 29.04 | 29.84 | 3,217,226 | +0.83(+2.86%) |
May 15, 2015 | 29.57 | 29.80 | 28.86 | 29.01 | 2,286,035 | -0.58(-1.96%) |
May 14, 2015 | 29.71 | 29.71 | 29.18 | 29.59 | 3,599,354 | +0.13(+0.44%) |
May 13, 2015 | 29.33 | 29.66 | 29.30 | 29.46 | 2,412,914 | +0.07(+0.24%) |
May 12, 2015 | 29.62 | 29.91 | 29.37 | 29.39 | 2,597,318 | -0.46(-1.54%) |
May 11, 2015 | 29.20 | 29.99 | 29.19 | 29.85 | 4,150,248 | +0.69(+2.37%) |
May 08, 2015 | 28.91 | 29.23 | 28.76 | 29.16 | 3,278,294 | +0.30(+1.04%) |
May 07, 2015 | 28.39 | 28.92 | 28.39 | 28.86 | 4,070,047 | +0.41(+1.42%) |
May 06, 2015 | 29.15 | 29.31 | 28.40 | 28.45 | 3,214,163 | -0.56(-1.91%) |
May 05, 2015 | 29.23 | 29.57 | 28.93 | 29.01 | 3,052,974 | -0.30(-1.04%) |
May 04, 2015 | 28.69 | 29.46 | 28.69 | 29.32 | 2,415,280 | +0.21(+0.74%) |
May 01, 2015 | 29.03 | 29.26 | 28.81 | 29.10 | 2,417,195 | +0.31(+1.08%) |
Apr 30, 2015 | 29.20 | 29.50 | 28.78 | 28.79 | 4,020,638 | -0.41(-1.40%) |
Apr 29, 2015 | 28.43 | 29.26 | 28.31 | 29.20 | 4,232,348 | +0.68(+2.38%) |
Apr 28, 2015 | 27.85 | 28.64 | 27.79 | 28.52 | 2,805,122 | +0.68(+2.44%) |
Apr 27, 2015 | 28.34 | 28.55 | 27.75 | 27.84 | 2,376,725 | -0.33(-1.17%) |
Apr 24, 2015 | 28.10 | 28.48 | 27.85 | 28.17 | 4,912,834 | -0.02(-0.07%) |
Apr 23, 2015 | 28.44 | 28.77 | 28.18 | 28.19 | 3,823,682 | -0.41(-1.45%) |
Apr 22, 2015 | 27.65 | 28.67 | 27.49 | 28.61 | 5,960,047 | +1.07(+3.90%) |
Apr 21, 2015 | 27.62 | 27.77 | 27.24 | 27.53 | 1,928,137 | -0.08(-0.31%) |
Apr 20, 2015 | 27.65 | 27.89 | 27.57 | 27.61 | 1,556,552 | +0.05(+0.20%) |
Apr 17, 2015 | 28.05 | 28.07 | 27.26 | 27.56 | 2,558,032 | -0.69(-2.44%) |
Apr 16, 2015 | 27.90 | 28.38 | 27.70 | 28.25 | 2,304,058 | +0.32(+1.13%) |
Apr 15, 2015 | 27.81 | 28.20 | 27.60 | 27.93 | 2,540,668 | +0.11(+0.41%) |
Apr 14, 2015 | 27.91 | 28.09 | 27.49 | 27.82 | 2,300,708 | -0.33(-1.17%) |
Apr 13, 2015 | 28.30 | 28.48 | 28.06 | 28.15 | 2,167,432 | -0.11(-0.37%) |
Apr 10, 2015 | 28.35 | 28.38 | 27.98 | 28.25 | 1,637,399 | -0.14(-0.51%) |
Apr 09, 2015 | 28.18 | 28.41 | 27.83 | 28.40 | 2,380,593 | +0.20(+0.69%) |
Apr 08, 2015 | 27.81 | 28.23 | 27.76 | 28.20 | 2,769,536 | +0.45(+1.64%) |
Apr 07, 2015 | 28.14 | 28.33 | 27.74 | 27.75 | 2,107,298 | -0.32(-1.12%) |
Apr 06, 2015 | 28.05 | 28.39 | 27.61 | 28.07 | 2,733,838 | -0.40(-1.41%) |
Apr 02, 2015 | 28.50 | 28.46 | 28.46 | 28.46 | 2,132,000 | +0.00(+0.00%) |
Apr 01, 2015 | 28.45 | 28.50 | 28.06 | 28.46 | 3,292,671 | -0.09(-0.32%) |
Mar 31, 2015 | 28.05 | 28.67 | 27.85 | 28.55 | 3,280,738 | +0.32(+1.12%) |
Mar 30, 2015 | 28.06 | 28.35 | 28.00 | 28.24 | 2,018,753 | +0.39(+1.40%) |
Mar 27, 2015 | 27.40 | 27.90 | 27.29 | 27.85 | 2,742,050 | +0.40(+1.46%) |
Mar 26, 2015 | 27.26 | 27.56 | 26.83 | 27.45 | 4,657,286 | +0.40(+1.48%) |
Mar 25, 2015 | 27.61 | 27.68 | 26.92 | 27.05 | 3,624,228 | -0.54(-1.96%) |
Mar 24, 2015 | 27.88 | 27.88 | 27.56 | 27.59 | 1,713,496 | -0.32(-1.15%) |
Mar 23, 2015 | 27.77 | 28.00 | 27.59 | 27.91 | 2,576,658 | +0.05(+0.18%) |
Mar 20, 2015 | 27.43 | 27.99 | 27.08 | 27.86 | 5,910,289 | +0.54(+1.98%) |
Mar 19, 2015 | 27.83 | 27.84 | 26.95 | 27.32 | 4,497,067 | -0.54(-1.92%) |
Mar 18, 2015 | 28.31 | 28.65 | 27.77 | 27.86 | 6,422,734 | -0.52(-1.85%) |
Mar 17, 2015 | 28.06 | 28.52 | 28.06 | 28.38 | 1,981,513 | +0.10(+0.35%) |
Mar 16, 2015 | 28.08 | 28.43 | 28.05 | 28.28 | 2,741,557 | +0.30(+1.09%) |
Mar 13, 2015 | 27.99 | 28.24 | 27.75 | 27.98 | 3,243,883 | +0.00(+0.00%) |
Mar 12, 2015 | 27.94 | 28.14 | 27.57 | 27.98 | 2,513,310 | +0.26(+0.92%) |
Mar 11, 2015 | 27.59 | 28.07 | 27.37 | 27.72 | 3,743,220 | +0.17(+0.62%) |
Mar 10, 2015 | 27.61 | 28.18 | 27.47 | 27.55 | 5,683,096 | -0.38(-1.36%) |
Mar 09, 2015 | 27.90 | 28.04 | 27.59 | 27.93 | 2,752,775 | +0.08(+0.29%) |
Mar 06, 2015 | 27.28 | 28.13 | 27.19 | 27.85 | 7,106,354 | +0.88(+3.26%) |
Mar 05, 2015 | 26.60 | 27.00 | 26.46 | 26.97 | 3,199,434 | +0.45(+1.72%) |
Mar 04, 2015 | 26.44 | 26.84 | 26.48 | 26.52 | 3,152,265 | +0.04(+0.13%) |
Mar 03, 2015 | 26.49 | 26.79 | 26.25 | 26.48 | 2,551,774 | -0.01(-0.04%) |