Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.12 | 29.28 | 28.93 | 28.98 | 13,235,630 | -0.24(-0.81%) |
May 28, 2015 | 29.40 | 29.44 | 29.15 | 29.21 | 8,188,720 | -0.12(-0.41%) |
May 27, 2015 | 29.09 | 29.45 | 29.00 | 29.33 | 9,832,260 | +0.31(+1.07%) |
May 26, 2015 | 28.99 | 29.11 | 28.86 | 29.02 | 10,024,394 | +0.03(+0.10%) |
May 22, 2015 | 29.15 | 28.99 | 28.99 | 28.99 | 7,318,265 | -0.23(-0.79%) |
May 21, 2015 | 29.34 | 29.34 | 28.99 | 29.23 | 11,620,267 | -0.09(-0.31%) |
May 20, 2015 | 29.40 | 29.59 | 29.31 | 29.32 | 7,828,554 | +0.01(+0.04%) |
May 19, 2015 | 29.45 | 29.45 | 29.22 | 29.31 | 8,418,610 | -0.10(-0.33%) |
May 18, 2015 | 29.77 | 29.88 | 29.39 | 29.40 | 8,724,520 | -0.49(-1.65%) |
May 15, 2015 | 29.75 | 29.93 | 29.75 | 29.89 | 8,875,315 | +0.12(+0.42%) |
May 14, 2015 | 29.10 | 29.79 | 29.08 | 29.77 | 12,053,585 | +0.91(+3.14%) |
May 13, 2015 | 28.99 | 29.14 | 28.80 | 28.86 | 10,175,919 | -0.08(-0.29%) |
May 12, 2015 | 28.74 | 29.02 | 28.72 | 28.95 | 10,336,713 | -0.11(-0.37%) |
May 11, 2015 | 29.54 | 29.61 | 29.03 | 29.06 | 9,535,210 | -0.47(-1.59%) |
May 08, 2015 | 29.21 | 29.68 | 29.16 | 29.53 | 9,798,542 | +0.53(+1.81%) |
May 07, 2015 | 28.57 | 29.07 | 28.54 | 29.00 | 9,059,660 | +0.32(+1.11%) |
May 06, 2015 | 28.54 | 28.74 | 28.37 | 28.68 | 12,388,117 | +0.19(+0.66%) |
May 05, 2015 | 28.58 | 28.62 | 28.38 | 28.50 | 8,779,381 | -0.19(-0.65%) |
May 04, 2015 | 28.81 | 28.81 | 28.55 | 28.68 | 8,769,513 | +0.01(+0.04%) |
May 01, 2015 | 28.37 | 28.68 | 28.36 | 28.67 | 10,527,882 | +0.35(+1.22%) |
Apr 30, 2015 | 28.38 | 28.47 | 28.20 | 28.33 | 17,900,506 | -0.08(-0.30%) |
Apr 29, 2015 | 29.08 | 29.18 | 28.33 | 28.41 | 19,897,240 | -0.85(-2.92%) |
Apr 28, 2015 | 29.01 | 29.27 | 28.95 | 29.27 | 11,655,770 | +0.18(+0.60%) |
Apr 27, 2015 | 29.51 | 29.51 | 29.03 | 29.09 | 11,399,885 | -0.38(-1.29%) |
Apr 24, 2015 | 29.72 | 29.79 | 29.45 | 29.47 | 8,677,602 | -0.16(-0.53%) |
Apr 23, 2015 | 29.45 | 29.95 | 29.32 | 29.63 | 14,470,777 | +0.13(+0.44%) |
Apr 22, 2015 | 29.47 | 29.50 | 29.15 | 29.50 | 17,336,122 | +0.01(+0.04%) |
Apr 21, 2015 | 29.87 | 29.99 | 29.44 | 29.49 | 11,438,918 | -0.30(-1.01%) |
Apr 20, 2015 | 29.43 | 29.91 | 29.43 | 29.79 | 15,445,408 | +0.50(+1.70%) |
Apr 17, 2015 | 29.39 | 29.47 | 29.23 | 29.29 | 13,250,656 | -0.17(-0.58%) |
Apr 16, 2015 | 29.42 | 29.66 | 29.21 | 29.46 | 13,375,186 | +0.25(+0.85%) |
Apr 15, 2015 | 29.49 | 29.75 | 29.17 | 29.21 | 10,503,502 | -0.29(-0.98%) |
Apr 14, 2015 | 29.25 | 29.57 | 29.16 | 29.50 | 8,757,786 | +0.20(+0.68%) |
Apr 13, 2015 | 29.63 | 29.70 | 29.26 | 29.30 | 11,893,351 | -0.42(-1.41%) |
Apr 10, 2015 | 29.51 | 29.99 | 29.44 | 29.72 | 11,382,935 | +0.37(+1.25%) |
Apr 09, 2015 | 29.23 | 29.39 | 29.13 | 29.35 | 8,050,878 | +0.14(+0.47%) |
Apr 08, 2015 | 29.17 | 29.42 | 29.04 | 29.21 | 10,395,812 | -0.05(-0.15%) |
Apr 07, 2015 | 29.21 | 29.50 | 29.15 | 29.26 | 13,020,842 | +0.12(+0.41%) |
Apr 06, 2015 | 28.88 | 29.38 | 28.87 | 29.14 | 13,384,533 | +0.17(+0.59%) |
Apr 02, 2015 | 28.54 | 28.97 | 28.97 | 28.97 | 15,903,949 | +0.50(+1.77%) |
Apr 01, 2015 | 28.39 | 28.52 | 28.04 | 28.47 | 13,726,870 | +0.16(+0.56%) |
Mar 31, 2015 | 28.59 | 28.59 | 28.30 | 28.31 | 13,968,577 | -0.29(-1.01%) |
Mar 30, 2015 | 28.70 | 28.75 | 28.50 | 28.60 | 12,749,626 | +0.11(+0.38%) |
Mar 27, 2015 | 28.25 | 28.54 | 28.23 | 28.49 | 15,136,764 | +0.19(+0.68%) |
Mar 26, 2015 | 28.12 | 28.60 | 27.75 | 28.30 | 25,707,142 | -0.08(-0.30%) |
Mar 25, 2015 | 29.02 | 29.02 | 28.38 | 28.38 | 18,003,708 | -0.54(-1.88%) |
Mar 24, 2015 | 29.16 | 29.43 | 28.93 | 28.93 | 12,763,963 | -0.29(-0.99%) |
Mar 23, 2015 | 29.04 | 29.41 | 29.04 | 29.21 | 15,283,113 | +0.11(+0.39%) |
Mar 20, 2015 | 29.07 | 29.23 | 28.98 | 29.10 | 24,283,024 | +0.08(+0.29%) |
Mar 19, 2015 | 28.99 | 29.17 | 28.90 | 29.02 | 11,833,862 | -0.04(-0.14%) |
Mar 18, 2015 | 29.07 | 29.24 | 28.38 | 29.06 | 24,826,306 | -0.16(-0.54%) |
Mar 17, 2015 | 29.33 | 29.41 | 28.95 | 29.21 | 10,687,433 | -0.27(-0.90%) |
Mar 16, 2015 | 29.29 | 29.48 | 29.26 | 29.48 | 13,474,876 | +0.40(+1.36%) |
Mar 13, 2015 | 29.39 | 29.40 | 28.91 | 29.08 | 14,056,831 | -0.35(-1.19%) |
Mar 12, 2015 | 29.48 | 29.65 | 29.39 | 29.44 | 14,031,313 | +0.18(+0.60%) |
Mar 11, 2015 | 29.93 | 29.97 | 29.17 | 29.26 | 16,083,997 | -0.55(-1.84%) |
Mar 10, 2015 | 29.97 | 30.06 | 29.75 | 29.81 | 9,929,088 | -0.35(-1.17%) |
Mar 09, 2015 | 30.10 | 30.23 | 29.92 | 30.16 | 11,176,495 | +0.26(+0.86%) |
Mar 06, 2015 | 30.97 | 31.00 | 29.81 | 29.90 | 21,782,310 | -1.19(-3.84%) |
Mar 05, 2015 | 31.40 | 31.43 | 31.00 | 31.10 | 9,906,563 | -0.16(-0.52%) |
Mar 04, 2015 | 31.53 | 31.64 | 31.19 | 31.26 | 9,743,919 | -0.38(-1.19%) |
Mar 03, 2015 | 31.66 | 31.76 | 31.42 | 31.64 | 7,905,128 | -0.02(-0.07%) |