Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.14 | 31.24 | 30.57 | 30.64 | 5,624,021 | -0.52(-1.66%) |
May 28, 2015 | 31.19 | 31.31 | 31.00 | 31.16 | 1,987,871 | -0.09(-0.27%) |
May 27, 2015 | 30.93 | 31.38 | 30.90 | 31.24 | 3,089,008 | +0.33(+1.05%) |
May 26, 2015 | 31.08 | 31.15 | 30.84 | 30.92 | 3,708,289 | -0.26(-0.82%) |
May 22, 2015 | 31.18 | 31.17 | 31.17 | 31.17 | 2,225,874 | -0.04(-0.12%) |
May 21, 2015 | 31.58 | 31.58 | 31.09 | 31.21 | 3,369,083 | -0.33(-1.03%) |
May 20, 2015 | 31.43 | 31.73 | 31.19 | 31.54 | 3,927,480 | +0.15(+0.49%) |
May 19, 2015 | 31.24 | 31.60 | 31.24 | 31.38 | 3,104,539 | -0.02(-0.07%) |
May 18, 2015 | 31.38 | 31.49 | 31.27 | 31.41 | 3,155,312 | -0.12(-0.37%) |
May 15, 2015 | 31.32 | 31.58 | 31.24 | 31.52 | 4,576,042 | +0.36(+1.14%) |
May 14, 2015 | 31.11 | 31.43 | 31.02 | 31.17 | 3,791,514 | +0.28(+0.90%) |
May 13, 2015 | 31.31 | 31.52 | 30.78 | 30.89 | 3,124,307 | -0.34(-1.09%) |
May 12, 2015 | 31.04 | 31.31 | 30.75 | 31.23 | 4,405,988 | -0.07(-0.22%) |
May 11, 2015 | 31.43 | 31.58 | 31.24 | 31.30 | 5,124,825 | -0.24(-0.76%) |
May 08, 2015 | 31.49 | 32.07 | 31.49 | 31.54 | 3,590,889 | +0.40(+1.29%) |
May 07, 2015 | 30.76 | 31.22 | 30.59 | 31.14 | 4,366,157 | +0.48(+1.57%) |
May 06, 2015 | 30.56 | 30.84 | 30.45 | 30.66 | 5,393,381 | +0.08(+0.25%) |
May 05, 2015 | 31.10 | 31.25 | 30.54 | 30.58 | 4,056,705 | -0.67(-2.13%) |
May 04, 2015 | 31.42 | 31.59 | 31.12 | 31.24 | 3,972,041 | -0.04(-0.12%) |
May 01, 2015 | 31.27 | 31.50 | 31.10 | 31.28 | 4,077,144 | +0.17(+0.55%) |
Apr 30, 2015 | 31.75 | 31.79 | 30.95 | 31.11 | 5,942,132 | -0.68(-2.14%) |
Apr 29, 2015 | 32.37 | 32.50 | 31.78 | 31.79 | 4,714,875 | -0.89(-2.72%) |
Apr 28, 2015 | 32.75 | 32.82 | 32.59 | 32.68 | 3,205,029 | -0.17(-0.52%) |
Apr 27, 2015 | 33.06 | 33.21 | 32.80 | 32.85 | 3,243,419 | -0.09(-0.26%) |
Apr 24, 2015 | 33.04 | 33.19 | 32.90 | 32.94 | 5,878,766 | +0.00(+0.00%) |
Apr 23, 2015 | 32.78 | 33.19 | 32.77 | 32.94 | 5,323,434 | +0.15(+0.47%) |
Apr 22, 2015 | 33.16 | 33.19 | 32.67 | 32.78 | 3,816,391 | -0.31(-0.94%) |
Apr 21, 2015 | 33.59 | 33.63 | 32.90 | 33.09 | 6,480,356 | -0.22(-0.67%) |
Apr 20, 2015 | 33.19 | 33.67 | 33.02 | 33.32 | 10,505,855 | +0.13(+0.40%) |
Apr 17, 2015 | 33.06 | 33.31 | 32.87 | 33.19 | 4,462,741 | -0.07(-0.21%) |
Apr 16, 2015 | 32.98 | 33.50 | 32.87 | 33.26 | 3,512,024 | +0.17(+0.51%) |
Apr 15, 2015 | 33.23 | 33.34 | 33.04 | 33.09 | 2,172,148 | -0.07(-0.21%) |
Apr 14, 2015 | 32.99 | 33.35 | 32.95 | 33.16 | 3,092,364 | +0.32(+0.97%) |
Apr 13, 2015 | 32.91 | 33.11 | 32.82 | 32.84 | 2,645,039 | -0.05(-0.14%) |
Apr 10, 2015 | 32.93 | 33.24 | 32.79 | 32.88 | 2,624,224 | +0.09(+0.28%) |
Apr 09, 2015 | 33.63 | 33.64 | 32.73 | 32.79 | 4,286,234 | -0.87(-2.60%) |
Apr 08, 2015 | 33.57 | 33.81 | 33.57 | 33.67 | 3,933,292 | +0.12(+0.35%) |
Apr 07, 2015 | 34.23 | 34.36 | 33.54 | 33.55 | 4,301,706 | -0.79(-2.30%) |
Apr 06, 2015 | 33.84 | 34.42 | 33.75 | 34.34 | 4,105,383 | +0.60(+1.79%) |
Apr 02, 2015 | 33.64 | 33.74 | 33.74 | 33.74 | 3,084,852 | +0.15(+0.46%) |
Apr 01, 2015 | 33.71 | 33.91 | 33.38 | 33.58 | 2,478,996 | -0.13(-0.39%) |
Mar 31, 2015 | 33.99 | 34.12 | 33.63 | 33.71 | 3,431,686 | -0.31(-0.91%) |
Mar 30, 2015 | 33.36 | 34.05 | 33.21 | 34.02 | 3,573,641 | +0.71(+2.14%) |
Mar 27, 2015 | 33.33 | 33.47 | 33.20 | 33.31 | 3,754,922 | -0.02(-0.07%) |
Mar 26, 2015 | 33.56 | 33.71 | 33.22 | 33.33 | 4,617,205 | -0.43(-1.26%) |
Mar 25, 2015 | 34.41 | 34.49 | 33.75 | 33.76 | 3,258,915 | -0.59(-1.71%) |
Mar 24, 2015 | 34.53 | 34.80 | 34.35 | 34.35 | 4,130,767 | -0.27(-0.78%) |
Mar 23, 2015 | 34.36 | 34.74 | 34.28 | 34.62 | 4,880,755 | +0.26(+0.77%) |
Mar 20, 2015 | 33.83 | 34.40 | 33.81 | 34.36 | 10,350,935 | +0.55(+1.63%) |
Mar 19, 2015 | 33.50 | 33.91 | 33.41 | 33.81 | 5,019,679 | +0.14(+0.41%) |
Mar 18, 2015 | 33.06 | 33.76 | 32.97 | 33.67 | 4,826,071 | +0.56(+1.68%) |
Mar 17, 2015 | 33.00 | 33.21 | 32.89 | 33.11 | 5,358,322 | -0.02(-0.05%) |
Mar 16, 2015 | 32.91 | 33.41 | 32.85 | 33.12 | 4,127,098 | +0.55(+1.69%) |
Mar 13, 2015 | 32.68 | 33.19 | 32.44 | 32.58 | 5,657,314 | -0.08(-0.26%) |
Mar 12, 2015 | 32.27 | 32.71 | 32.15 | 32.66 | 4,249,470 | +0.64(+2.01%) |
Mar 11, 2015 | 31.78 | 32.16 | 31.59 | 32.02 | 4,347,178 | +0.44(+1.39%) |
Mar 10, 2015 | 31.73 | 31.96 | 31.58 | 31.58 | 3,101,247 | -0.24(-0.75%) |
Mar 09, 2015 | 31.87 | 31.97 | 31.61 | 31.82 | 4,142,367 | +0.05(+0.15%) |
Mar 06, 2015 | 31.95 | 32.17 | 31.70 | 31.77 | 5,097,639 | -0.97(-2.95%) |
Mar 05, 2015 | 32.71 | 32.96 | 32.64 | 32.74 | 5,060,364 | +0.21(+0.66%) |
Mar 04, 2015 | 32.70 | 32.73 | 32.37 | 32.52 | 3,292,630 | -0.21(-0.63%) |
Mar 03, 2015 | 32.64 | 32.81 | 32.50 | 32.73 | 3,103,304 | -0.04(-0.12%) |