Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.25 | 31.31 | 30.85 | 30.94 | 7,348,244 | -0.30(-0.98%) |
May 28, 2015 | 31.32 | 31.48 | 31.08 | 31.24 | 4,396,050 | -0.15(-0.46%) |
May 27, 2015 | 31.43 | 31.49 | 31.24 | 31.39 | 5,391,224 | +0.09(+0.30%) |
May 26, 2015 | 31.74 | 31.74 | 31.20 | 31.29 | 3,990,638 | -0.54(-1.69%) |
May 22, 2015 | 31.66 | 31.83 | 31.83 | 31.83 | 4,239,196 | +0.07(+0.23%) |
May 21, 2015 | 31.44 | 31.77 | 31.32 | 31.76 | 4,162,737 | +0.31(+0.99%) |
May 20, 2015 | 31.24 | 31.58 | 31.08 | 31.45 | 4,817,250 | +0.22(+0.70%) |
May 19, 2015 | 30.78 | 31.27 | 30.66 | 31.23 | 4,161,045 | +0.29(+0.94%) |
May 18, 2015 | 30.73 | 30.98 | 30.65 | 30.94 | 3,337,586 | +0.07(+0.21%) |
May 15, 2015 | 30.82 | 31.08 | 30.68 | 30.87 | 4,848,547 | +0.19(+0.61%) |
May 14, 2015 | 30.45 | 30.71 | 30.37 | 30.68 | 4,371,124 | +0.44(+1.44%) |
May 13, 2015 | 30.48 | 30.63 | 30.08 | 30.25 | 3,756,381 | -0.15(-0.50%) |
May 12, 2015 | 30.35 | 30.46 | 30.10 | 30.40 | 3,767,056 | -0.12(-0.38%) |
May 11, 2015 | 30.48 | 30.83 | 30.42 | 30.52 | 5,322,926 | -0.01(-0.02%) |
May 08, 2015 | 30.81 | 30.98 | 30.36 | 30.53 | 5,307,017 | +0.07(+0.24%) |
May 07, 2015 | 30.43 | 30.75 | 30.31 | 30.45 | 4,000,063 | +0.16(+0.53%) |
May 06, 2015 | 30.29 | 30.39 | 29.92 | 30.29 | 4,720,623 | +0.13(+0.43%) |
May 05, 2015 | 30.85 | 30.89 | 30.15 | 30.16 | 5,897,735 | -0.82(-2.65%) |
May 04, 2015 | 30.50 | 31.15 | 30.50 | 30.98 | 4,612,639 | +0.53(+1.74%) |
May 01, 2015 | 30.00 | 30.47 | 29.83 | 30.45 | 3,769,851 | +0.30(+1.01%) |
Apr 30, 2015 | 30.25 | 30.31 | 29.77 | 30.15 | 5,754,084 | -0.20(-0.67%) |
Apr 29, 2015 | 30.37 | 30.49 | 30.09 | 30.35 | 2,719,772 | -0.16(-0.52%) |
Apr 28, 2015 | 30.11 | 30.52 | 29.92 | 30.51 | 2,787,382 | +0.32(+1.06%) |
Apr 27, 2015 | 30.84 | 30.88 | 29.98 | 30.19 | 3,593,645 | -0.50(-1.63%) |
Apr 24, 2015 | 30.39 | 30.88 | 30.27 | 30.69 | 3,993,905 | +0.24(+0.79%) |
Apr 23, 2015 | 30.40 | 30.55 | 30.31 | 30.45 | 3,187,342 | +0.08(+0.26%) |
Apr 22, 2015 | 30.14 | 30.49 | 30.02 | 30.37 | 3,591,417 | +0.46(+1.55%) |
Apr 21, 2015 | 30.38 | 30.60 | 29.82 | 29.91 | 3,738,861 | -0.44(-1.46%) |
Apr 20, 2015 | 29.83 | 30.55 | 29.77 | 30.35 | 2,932,559 | +0.61(+2.05%) |
Apr 17, 2015 | 29.82 | 30.09 | 29.57 | 29.74 | 2,644,385 | -0.25(-0.82%) |
Apr 16, 2015 | 29.93 | 30.15 | 29.50 | 29.99 | 3,339,522 | +0.04(+0.15%) |
Apr 15, 2015 | 30.01 | 30.43 | 29.89 | 29.94 | 1,758,209 | +0.01(+0.02%) |
Apr 14, 2015 | 29.80 | 30.11 | 29.76 | 29.94 | 1,964,251 | +0.20(+0.66%) |
Apr 13, 2015 | 30.18 | 30.27 | 29.69 | 29.74 | 2,243,456 | -0.50(-1.66%) |
Apr 10, 2015 | 30.00 | 30.47 | 29.96 | 30.24 | 2,716,681 | +0.29(+0.97%) |
Apr 09, 2015 | 30.21 | 30.24 | 29.90 | 29.95 | 3,242,123 | -0.31(-1.03%) |
Apr 08, 2015 | 30.32 | 30.47 | 30.09 | 30.26 | 2,791,817 | -0.10(-0.33%) |
Apr 07, 2015 | 30.84 | 30.88 | 30.30 | 30.37 | 3,269,539 | -0.41(-1.32%) |
Apr 06, 2015 | 30.09 | 31.07 | 30.08 | 30.77 | 4,406,778 | +0.77(+2.56%) |
Apr 02, 2015 | 29.96 | 30.00 | 30.00 | 30.00 | 5,484,940 | +0.06(+0.19%) |
Apr 01, 2015 | 29.94 | 30.08 | 29.47 | 29.94 | 5,657,289 | -0.48(-1.57%) |
Mar 31, 2015 | 30.50 | 30.62 | 30.16 | 30.42 | 4,014,686 | -0.04(-0.12%) |
Mar 30, 2015 | 30.09 | 30.55 | 29.93 | 30.46 | 2,402,476 | +0.46(+1.55%) |
Mar 27, 2015 | 29.88 | 30.27 | 29.76 | 30.00 | 2,454,492 | +0.11(+0.36%) |
Mar 26, 2015 | 30.10 | 30.32 | 29.73 | 29.89 | 2,664,866 | -0.23(-0.77%) |
Mar 25, 2015 | 30.43 | 30.58 | 30.10 | 30.12 | 3,878,313 | -0.23(-0.77%) |
Mar 24, 2015 | 30.74 | 30.95 | 30.26 | 30.35 | 2,637,934 | -0.46(-1.48%) |
Mar 23, 2015 | 30.58 | 30.91 | 30.58 | 30.81 | 3,564,288 | +0.25(+0.81%) |
Mar 20, 2015 | 30.53 | 30.75 | 30.26 | 30.56 | 5,931,711 | +0.17(+0.57%) |
Mar 19, 2015 | 30.48 | 30.77 | 30.14 | 30.39 | 4,073,191 | -0.25(-0.83%) |
Mar 18, 2015 | 29.93 | 30.91 | 29.75 | 30.64 | 5,219,133 | +0.71(+2.38%) |
Mar 17, 2015 | 29.81 | 30.15 | 29.79 | 29.93 | 2,951,852 | +0.01(+0.02%) |
Mar 16, 2015 | 29.49 | 30.14 | 29.47 | 29.92 | 3,584,102 | +0.49(+1.68%) |
Mar 13, 2015 | 29.63 | 29.63 | 29.11 | 29.43 | 4,365,668 | -0.22(-0.73%) |
Mar 12, 2015 | 29.34 | 29.80 | 29.21 | 29.65 | 4,508,866 | +0.46(+1.57%) |
Mar 11, 2015 | 29.02 | 29.25 | 28.85 | 29.19 | 5,946,104 | +0.12(+0.40%) |
Mar 10, 2015 | 28.86 | 29.42 | 28.73 | 29.07 | 5,322,649 | +0.17(+0.60%) |
Mar 09, 2015 | 28.79 | 29.12 | 28.75 | 28.90 | 5,250,452 | +0.14(+0.48%) |
Mar 06, 2015 | 29.55 | 29.55 | 28.69 | 28.76 | 7,308,377 | -1.04(-3.48%) |
Mar 05, 2015 | 29.86 | 30.16 | 29.69 | 29.80 | 4,871,921 | +0.09(+0.29%) |
Mar 04, 2015 | 29.99 | 30.14 | 29.43 | 29.71 | 6,339,296 | -0.43(-1.43%) |
Mar 03, 2015 | 29.43 | 30.17 | 29.31 | 30.14 | 6,993,888 | +0.71(+2.42%) |