Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.54 | 29.59 | 29.43 | 29.47 | 6,110,212 | -0.07(-0.24%) |
May 28, 2015 | 29.77 | 29.80 | 29.51 | 29.54 | 2,919,938 | -0.24(-0.80%) |
May 27, 2015 | 29.73 | 29.83 | 29.59 | 29.78 | 2,030,088 | +0.06(+0.19%) |
May 26, 2015 | 29.81 | 29.92 | 29.66 | 29.73 | 3,307,272 | -0.15(-0.50%) |
May 22, 2015 | 30.13 | 29.88 | 29.88 | 29.88 | 2,502,837 | -0.34(-1.13%) |
May 21, 2015 | 30.16 | 30.33 | 29.97 | 30.22 | 2,852,814 | +0.02(+0.08%) |
May 20, 2015 | 30.39 | 30.41 | 30.08 | 30.19 | 3,611,708 | -0.18(-0.60%) |
May 19, 2015 | 30.31 | 30.52 | 30.10 | 30.38 | 8,762,671 | +0.64(+2.16%) |
May 18, 2015 | 29.57 | 29.81 | 29.47 | 29.73 | 3,327,789 | +0.17(+0.59%) |
May 15, 2015 | 29.63 | 29.73 | 29.55 | 29.56 | 3,960,369 | -0.13(-0.43%) |
May 14, 2015 | 29.35 | 29.73 | 29.28 | 29.69 | 4,860,251 | +0.46(+1.57%) |
May 13, 2015 | 29.04 | 29.30 | 29.04 | 29.23 | 4,020,612 | +0.19(+0.66%) |
May 12, 2015 | 28.84 | 29.11 | 28.80 | 29.04 | 3,063,818 | +0.10(+0.33%) |
May 11, 2015 | 28.97 | 29.12 | 28.85 | 28.94 | 2,746,041 | -0.10(-0.33%) |
May 08, 2015 | 29.02 | 29.12 | 28.96 | 29.04 | 3,358,063 | +0.19(+0.66%) |
May 07, 2015 | 28.53 | 29.00 | 28.44 | 28.85 | 4,424,810 | +0.32(+1.11%) |
May 06, 2015 | 28.68 | 28.74 | 28.43 | 28.53 | 7,282,019 | -0.12(-0.42%) |
May 05, 2015 | 28.95 | 28.97 | 28.57 | 28.65 | 10,144,318 | -0.44(-1.50%) |
May 04, 2015 | 29.19 | 29.70 | 29.03 | 29.08 | 6,821,483 | -0.39(-1.32%) |
May 01, 2015 | 29.44 | 29.54 | 29.23 | 29.47 | 4,952,677 | +0.10(+0.35%) |
Apr 30, 2015 | 29.65 | 29.71 | 29.22 | 29.37 | 5,415,248 | -0.32(-1.07%) |
Apr 29, 2015 | 29.81 | 29.91 | 29.64 | 29.69 | 3,005,090 | -0.23(-0.77%) |
Apr 28, 2015 | 29.93 | 30.07 | 29.76 | 29.92 | 2,108,680 | -0.04(-0.13%) |
Apr 27, 2015 | 30.08 | 30.24 | 29.93 | 29.96 | 3,549,653 | -0.13(-0.42%) |
Apr 24, 2015 | 30.10 | 30.19 | 29.93 | 30.08 | 3,688,108 | -0.02(-0.05%) |
Apr 23, 2015 | 29.82 | 30.22 | 29.75 | 30.10 | 4,237,677 | +0.25(+0.85%) |
Apr 22, 2015 | 29.84 | 29.93 | 29.60 | 29.85 | 5,015,676 | +0.02(+0.08%) |
Apr 21, 2015 | 29.61 | 29.90 | 29.57 | 29.82 | 2,967,192 | +0.24(+0.80%) |
Apr 20, 2015 | 29.72 | 30.01 | 29.57 | 29.58 | 3,608,882 | -0.02(-0.08%) |
Apr 17, 2015 | 29.41 | 29.68 | 29.35 | 29.61 | 4,562,459 | +0.01(+0.03%) |
Apr 16, 2015 | 29.74 | 29.86 | 29.48 | 29.60 | 3,546,224 | -0.27(-0.90%) |
Apr 15, 2015 | 29.99 | 30.14 | 29.85 | 29.87 | 2,122,321 | -0.11(-0.37%) |
Apr 14, 2015 | 29.85 | 30.00 | 29.77 | 29.98 | 2,538,693 | +0.15(+0.51%) |
Apr 13, 2015 | 30.23 | 30.27 | 29.80 | 29.83 | 5,085,771 | -0.44(-1.47%) |
Apr 10, 2015 | 30.27 | 30.39 | 30.17 | 30.27 | 3,225,053 | +0.00(+0.00%) |
Apr 09, 2015 | 30.22 | 30.36 | 30.17 | 30.27 | 2,762,038 | +0.02(+0.05%) |
Apr 08, 2015 | 30.12 | 30.35 | 30.10 | 30.26 | 3,558,662 | +0.14(+0.47%) |
Apr 07, 2015 | 30.03 | 30.33 | 30.01 | 30.12 | 3,586,219 | +0.11(+0.37%) |
Apr 06, 2015 | 29.78 | 30.11 | 29.76 | 30.00 | 4,935,836 | +0.15(+0.50%) |
Apr 02, 2015 | 29.77 | 29.85 | 29.85 | 29.85 | 3,765,792 | +0.09(+0.29%) |
Apr 01, 2015 | 29.75 | 29.78 | 29.42 | 29.77 | 4,690,110 | -0.16(-0.53%) |
Mar 31, 2015 | 30.07 | 30.12 | 29.91 | 29.93 | 3,924,249 | -0.18(-0.61%) |
Mar 30, 2015 | 30.05 | 30.17 | 29.93 | 30.11 | 3,608,175 | +0.08(+0.26%) |
Mar 27, 2015 | 29.80 | 30.14 | 29.80 | 30.03 | 4,782,992 | +0.22(+0.74%) |
Mar 26, 2015 | 29.90 | 29.96 | 29.75 | 29.81 | 3,761,684 | -0.09(-0.32%) |
Mar 25, 2015 | 30.22 | 30.37 | 29.90 | 29.90 | 4,360,627 | -0.19(-0.63%) |
Mar 24, 2015 | 30.42 | 30.59 | 30.09 | 30.09 | 3,749,395 | -0.33(-1.09%) |
Mar 23, 2015 | 30.39 | 30.61 | 30.37 | 30.42 | 3,515,298 | +0.03(+0.10%) |
Mar 20, 2015 | 30.15 | 30.49 | 30.15 | 30.39 | 6,031,331 | +0.33(+1.10%) |
Mar 19, 2015 | 30.27 | 30.27 | 29.91 | 30.06 | 3,922,682 | -0.28(-0.91%) |
Mar 18, 2015 | 30.28 | 30.48 | 29.91 | 30.34 | 5,854,999 | +0.01(+0.03%) |
Mar 17, 2015 | 30.30 | 30.45 | 30.23 | 30.33 | 2,600,092 | -0.13(-0.44%) |
Mar 16, 2015 | 30.44 | 30.49 | 30.28 | 30.46 | 3,813,326 | +0.11(+0.36%) |
Mar 13, 2015 | 30.42 | 30.45 | 30.15 | 30.35 | 3,640,488 | -0.18(-0.59%) |
Mar 12, 2015 | 30.27 | 30.53 | 30.27 | 30.53 | 3,923,374 | +0.31(+1.04%) |
Mar 11, 2015 | 30.23 | 30.30 | 30.07 | 30.22 | 3,849,435 | -0.04(-0.13%) |
Mar 10, 2015 | 30.50 | 30.50 | 30.21 | 30.26 | 4,457,345 | -0.39(-1.26%) |
Mar 09, 2015 | 30.41 | 30.72 | 30.40 | 30.64 | 4,968,110 | +0.23(+0.75%) |
Mar 06, 2015 | 30.54 | 30.60 | 30.30 | 30.41 | 5,207,581 | -0.37(-1.20%) |
Mar 05, 2015 | 30.74 | 30.91 | 30.60 | 30.78 | 6,427,372 | +0.24(+0.80%) |
Mar 04, 2015 | 30.58 | 30.61 | 30.37 | 30.54 | 6,497,186 | -0.07(-0.23%) |
Mar 03, 2015 | 30.59 | 30.61 | 30.42 | 30.61 | 4,791,094 | -0.06(-0.18%) |