Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.47 | 27.61 | 27.16 | 27.23 | 19,596,062 | -0.52(-1.86%) |
May 28, 2015 | 28.70 | 28.71 | 27.36 | 27.75 | 27,788,014 | -1.14(-3.94%) |
May 27, 2015 | 28.77 | 29.03 | 28.71 | 28.88 | 3,719,704 | +0.15(+0.51%) |
May 26, 2015 | 29.28 | 29.41 | 28.70 | 28.74 | 4,145,588 | -0.48(-1.64%) |
May 22, 2015 | 28.92 | 29.22 | 29.22 | 29.22 | 4,786,486 | +0.00(+0.01%) |
May 21, 2015 | 28.54 | 29.47 | 28.52 | 29.22 | 6,133,828 | +0.50(+1.76%) |
May 20, 2015 | 28.88 | 28.92 | 28.46 | 28.71 | 6,073,049 | -0.04(-0.14%) |
May 19, 2015 | 29.15 | 29.23 | 28.56 | 28.75 | 11,729,360 | -0.50(-1.72%) |
May 18, 2015 | 29.55 | 29.55 | 29.19 | 29.26 | 6,606,990 | -0.42(-1.43%) |
May 15, 2015 | 29.40 | 29.86 | 29.33 | 29.68 | 4,912,545 | +0.21(+0.71%) |
May 14, 2015 | 29.40 | 29.83 | 28.88 | 29.47 | 11,392,661 | -0.14(-0.46%) |
May 13, 2015 | 30.27 | 30.32 | 29.28 | 29.61 | 11,400,893 | -0.60(-1.98%) |
May 12, 2015 | 30.93 | 30.94 | 30.19 | 30.21 | 6,490,640 | -0.68(-2.20%) |
May 11, 2015 | 31.18 | 31.44 | 30.87 | 30.88 | 2,571,038 | -0.34(-1.10%) |
May 08, 2015 | 31.61 | 31.66 | 31.11 | 31.23 | 4,665,079 | -0.04(-0.12%) |
May 07, 2015 | 30.81 | 31.33 | 30.50 | 31.26 | 5,912,130 | +0.30(+0.96%) |
May 06, 2015 | 31.43 | 31.43 | 30.78 | 30.96 | 5,306,921 | -0.30(-0.97%) |
May 05, 2015 | 32.39 | 32.41 | 31.20 | 31.27 | 4,974,897 | -1.04(-3.22%) |
May 04, 2015 | 32.42 | 32.67 | 32.15 | 32.31 | 4,147,397 | +0.18(+0.57%) |
May 01, 2015 | 31.53 | 32.26 | 31.51 | 32.13 | 4,245,341 | +0.62(+1.97%) |
Apr 30, 2015 | 31.91 | 31.91 | 31.41 | 31.51 | 3,750,965 | -0.52(-1.62%) |
Apr 29, 2015 | 32.16 | 32.24 | 31.67 | 32.02 | 4,074,187 | -0.21(-0.66%) |
Apr 28, 2015 | 32.34 | 32.34 | 31.93 | 32.24 | 3,842,539 | -0.05(-0.17%) |
Apr 27, 2015 | 32.74 | 32.74 | 32.08 | 32.29 | 3,132,810 | -0.35(-1.08%) |
Apr 24, 2015 | 32.66 | 32.74 | 32.34 | 32.65 | 3,981,536 | +0.01(+0.02%) |
Apr 23, 2015 | 32.20 | 32.81 | 31.79 | 32.64 | 7,630,826 | +0.40(+1.25%) |
Apr 22, 2015 | 31.46 | 32.68 | 31.37 | 32.24 | 9,149,623 | +1.01(+3.22%) |
Apr 21, 2015 | 32.28 | 32.45 | 31.09 | 31.23 | 12,703,231 | -0.82(-2.55%) |
Apr 20, 2015 | 31.36 | 32.09 | 31.36 | 32.05 | 10,056,570 | +0.65(+2.06%) |
Apr 17, 2015 | 31.10 | 31.46 | 30.95 | 31.40 | 4,455,800 | +0.24(+0.79%) |
Apr 16, 2015 | 31.26 | 31.41 | 31.01 | 31.16 | 3,003,534 | -0.10(-0.33%) |
Apr 15, 2015 | 31.04 | 31.31 | 30.92 | 31.26 | 3,810,903 | +0.40(+1.30%) |
Apr 14, 2015 | 30.49 | 30.96 | 30.40 | 30.86 | 5,801,423 | -0.12(-0.40%) |
Apr 13, 2015 | 31.03 | 31.30 | 30.94 | 30.99 | 2,179,191 | -0.20(-0.63%) |
Apr 10, 2015 | 31.17 | 31.30 | 30.92 | 31.18 | 3,667,145 | +0.12(+0.37%) |
Apr 09, 2015 | 30.53 | 31.08 | 30.53 | 31.07 | 3,471,409 | +0.56(+1.84%) |
Apr 08, 2015 | 30.50 | 30.69 | 30.29 | 30.51 | 3,289,096 | +0.16(+0.54%) |
Apr 07, 2015 | 30.40 | 30.70 | 30.32 | 30.34 | 2,760,586 | +0.09(+0.30%) |
Apr 06, 2015 | 30.70 | 30.73 | 30.16 | 30.25 | 3,883,913 | -0.25(-0.81%) |
Apr 02, 2015 | 30.36 | 30.50 | 30.50 | 30.50 | 2,797,006 | +0.11(+0.36%) |
Apr 01, 2015 | 30.23 | 30.53 | 30.06 | 30.39 | 3,609,669 | +0.19(+0.61%) |
Mar 31, 2015 | 29.92 | 30.38 | 29.76 | 30.20 | 3,707,673 | +0.03(+0.10%) |
Mar 30, 2015 | 30.04 | 30.45 | 30.01 | 30.17 | 3,743,252 | +0.05(+0.17%) |
Mar 27, 2015 | 30.43 | 30.47 | 30.01 | 30.12 | 5,125,914 | -0.35(-1.15%) |
Mar 26, 2015 | 30.53 | 30.60 | 29.91 | 30.47 | 5,758,736 | +0.00(+0.00%) |
Mar 25, 2015 | 30.99 | 31.08 | 30.40 | 30.47 | 4,720,082 | -0.31(-0.99%) |
Mar 24, 2015 | 30.61 | 30.94 | 30.37 | 30.78 | 3,955,072 | +0.23(+0.74%) |
Mar 23, 2015 | 31.10 | 31.19 | 30.37 | 30.55 | 6,604,523 | -0.59(-1.90%) |
Mar 20, 2015 | 31.15 | 31.49 | 30.92 | 31.14 | 4,238,217 | +0.29(+0.93%) |
Mar 19, 2015 | 31.15 | 31.39 | 30.75 | 30.85 | 3,362,569 | -0.54(-1.73%) |
Mar 18, 2015 | 31.01 | 31.59 | 30.65 | 31.40 | 5,651,539 | +0.28(+0.89%) |
Mar 17, 2015 | 30.97 | 31.27 | 30.80 | 31.12 | 3,515,618 | -0.14(-0.45%) |
Mar 16, 2015 | 30.61 | 31.59 | 30.50 | 31.26 | 4,852,498 | +0.81(+2.65%) |
Mar 13, 2015 | 30.43 | 30.73 | 30.39 | 30.45 | 4,255,636 | -0.30(-0.99%) |
Mar 12, 2015 | 30.86 | 30.95 | 30.51 | 30.75 | 4,476,565 | +0.18(+0.58%) |
Mar 11, 2015 | 30.24 | 30.59 | 30.17 | 30.58 | 3,680,339 | +0.38(+1.27%) |
Mar 10, 2015 | 30.40 | 30.53 | 30.17 | 30.19 | 4,318,387 | -0.46(-1.49%) |
Mar 09, 2015 | 31.01 | 31.03 | 30.64 | 30.65 | 4,172,499 | -0.32(-1.03%) |
Mar 06, 2015 | 31.61 | 31.90 | 30.92 | 30.97 | 4,397,045 | -0.97(-3.05%) |
Mar 05, 2015 | 31.35 | 32.00 | 31.27 | 31.94 | 7,792,880 | +0.51(+1.62%) |
Mar 04, 2015 | 30.86 | 31.46 | 30.97 | 31.44 | 3,689,698 | +0.47(+1.52%) |
Mar 03, 2015 | 31.12 | 31.16 | 30.73 | 30.97 | 4,378,722 | -0.16(-0.52%) |