Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.90 | 30.90 | 30.59 | 30.73 | 26,159,538 | -0.13(-0.44%) |
May 28, 2015 | 30.91 | 30.99 | 30.67 | 30.87 | 12,521,150 | +0.02(+0.05%) |
May 27, 2015 | 30.72 | 30.91 | 30.64 | 30.85 | 13,143,025 | +0.10(+0.32%) |
May 26, 2015 | 30.85 | 30.90 | 30.57 | 30.76 | 20,249,180 | -0.17(-0.53%) |
May 22, 2015 | 30.85 | 30.92 | 30.92 | 30.92 | 15,872,056 | -0.01(-0.05%) |
May 21, 2015 | 30.96 | 31.00 | 30.82 | 30.94 | 12,355,169 | -0.09(-0.29%) |
May 20, 2015 | 31.04 | 31.21 | 31.00 | 31.03 | 14,613,605 | +0.03(+0.10%) |
May 19, 2015 | 30.94 | 31.06 | 30.86 | 31.00 | 12,090,453 | -0.01(-0.02%) |
May 18, 2015 | 31.13 | 31.13 | 30.95 | 31.00 | 15,316,248 | -0.15(-0.48%) |
May 15, 2015 | 31.10 | 31.28 | 31.09 | 31.15 | 11,300,190 | +0.02(+0.05%) |
May 14, 2015 | 30.99 | 31.21 | 30.96 | 31.14 | 13,275,199 | +0.34(+1.10%) |
May 13, 2015 | 30.58 | 31.03 | 30.55 | 30.80 | 17,570,272 | +0.27(+0.88%) |
May 12, 2015 | 30.59 | 30.73 | 30.40 | 30.53 | 16,504,698 | -0.19(-0.61%) |
May 11, 2015 | 30.75 | 31.06 | 30.67 | 30.72 | 13,478,522 | -0.03(-0.10%) |
May 08, 2015 | 30.76 | 30.89 | 30.65 | 30.75 | 14,852,436 | +0.21(+0.69%) |
May 07, 2015 | 30.41 | 30.70 | 30.40 | 30.54 | 18,437,876 | +0.03(+0.10%) |
May 06, 2015 | 30.79 | 30.83 | 30.31 | 30.51 | 15,867,357 | -0.07(-0.22%) |
May 05, 2015 | 30.87 | 30.87 | 30.52 | 30.58 | 15,621,177 | -0.16(-0.51%) |
May 04, 2015 | 30.67 | 30.84 | 30.59 | 30.73 | 13,561,024 | +0.04(+0.12%) |
May 01, 2015 | 30.45 | 30.71 | 30.39 | 30.70 | 14,457,802 | +0.26(+0.86%) |
Apr 30, 2015 | 30.31 | 30.45 | 30.22 | 30.43 | 16,926,448 | +0.05(+0.17%) |
Apr 29, 2015 | 30.51 | 30.58 | 30.31 | 30.38 | 15,154,248 | -0.21(-0.69%) |
Apr 28, 2015 | 30.73 | 30.74 | 30.46 | 30.59 | 16,225,485 | -0.05(-0.15%) |
Apr 27, 2015 | 30.76 | 30.87 | 30.60 | 30.64 | 13,386,600 | -0.05(-0.15%) |
Apr 24, 2015 | 30.79 | 30.85 | 30.62 | 30.68 | 15,490,657 | -0.05(-0.15%) |
Apr 23, 2015 | 30.94 | 31.07 | 30.70 | 30.73 | 23,199,824 | -0.27(-0.87%) |
Apr 22, 2015 | 31.18 | 31.19 | 30.82 | 31.00 | 35,832,384 | +0.40(+1.30%) |
Apr 21, 2015 | 30.52 | 30.76 | 30.42 | 30.60 | 26,208,576 | +0.09(+0.29%) |
Apr 20, 2015 | 30.33 | 30.69 | 30.32 | 30.51 | 17,357,294 | +0.27(+0.89%) |
Apr 17, 2015 | 30.37 | 30.51 | 30.09 | 30.24 | 20,431,048 | -0.23(-0.74%) |
Apr 16, 2015 | 30.32 | 30.66 | 30.24 | 30.46 | 17,486,604 | +0.15(+0.50%) |
Apr 15, 2015 | 30.46 | 30.62 | 30.25 | 30.31 | 14,910,962 | -0.08(-0.27%) |
Apr 14, 2015 | 30.46 | 30.50 | 30.25 | 30.40 | 14,939,383 | -0.14(-0.47%) |
Apr 13, 2015 | 30.74 | 30.74 | 30.54 | 30.54 | 12,815,786 | -0.14(-0.44%) |
Apr 10, 2015 | 30.83 | 30.88 | 30.65 | 30.67 | 11,621,312 | -0.13(-0.41%) |
Apr 09, 2015 | 30.61 | 30.82 | 30.49 | 30.80 | 16,940,080 | +0.12(+0.39%) |
Apr 08, 2015 | 30.75 | 30.83 | 30.57 | 30.68 | 11,934,074 | -0.09(-0.29%) |
Apr 07, 2015 | 30.80 | 31.04 | 30.74 | 30.77 | 13,025,216 | -0.12(-0.39%) |
Apr 06, 2015 | 30.59 | 31.22 | 30.46 | 30.89 | 26,445,636 | +0.37(+1.20%) |
Apr 02, 2015 | 30.56 | 30.52 | 30.52 | 30.52 | 19,115,370 | +0.00(+0.00%) |
Apr 01, 2015 | 30.61 | 30.62 | 30.19 | 30.52 | 19,058,864 | +0.10(+0.32%) |
Mar 31, 2015 | 30.40 | 30.69 | 30.28 | 30.43 | 22,129,160 | +0.03(+0.10%) |
Mar 30, 2015 | 30.10 | 30.47 | 29.97 | 30.40 | 16,740,073 | +0.32(+1.07%) |
Mar 27, 2015 | 30.37 | 30.37 | 29.99 | 30.07 | 19,170,358 | -0.20(-0.67%) |
Mar 26, 2015 | 30.27 | 30.43 | 30.19 | 30.28 | 23,135,574 | -0.08(-0.25%) |
Mar 25, 2015 | 30.46 | 30.54 | 30.19 | 30.35 | 30,400,886 | -0.01(-0.05%) |
Mar 24, 2015 | 30.70 | 30.75 | 30.37 | 30.37 | 17,972,738 | -0.11(-0.37%) |
Mar 23, 2015 | 30.49 | 30.72 | 30.39 | 30.48 | 22,736,940 | -0.02(-0.07%) |
Mar 20, 2015 | 30.07 | 30.51 | 30.02 | 30.50 | 42,125,328 | +0.47(+1.57%) |
Mar 19, 2015 | 30.37 | 30.40 | 29.98 | 30.03 | 21,400,262 | -0.44(-1.43%) |
Mar 18, 2015 | 30.37 | 30.61 | 29.86 | 30.46 | 34,975,712 | +0.07(+0.22%) |
Mar 17, 2015 | 30.52 | 30.55 | 30.25 | 30.40 | 28,869,170 | +0.16(+0.55%) |
Mar 16, 2015 | 30.01 | 30.28 | 30.01 | 30.23 | 20,306,528 | +0.29(+0.95%) |
Mar 13, 2015 | 30.34 | 30.44 | 29.72 | 29.95 | 23,240,584 | -0.50(-1.63%) |
Mar 12, 2015 | 30.09 | 30.44 | 30.03 | 30.44 | 23,625,766 | +0.60(+2.01%) |
Mar 11, 2015 | 30.31 | 30.31 | 29.83 | 29.84 | 24,925,368 | -0.44(-1.45%) |
Mar 10, 2015 | 30.59 | 30.62 | 30.27 | 30.28 | 19,615,276 | -0.52(-1.69%) |
Mar 09, 2015 | 30.91 | 30.92 | 30.75 | 30.80 | 13,603,197 | -0.10(-0.31%) |
Mar 06, 2015 | 31.34 | 31.40 | 30.76 | 30.90 | 24,430,572 | -0.65(-2.08%) |
Mar 05, 2015 | 31.67 | 31.71 | 31.44 | 31.55 | 12,375,166 | -0.07(-0.24%) |
Mar 04, 2015 | 31.94 | 31.98 | 31.60 | 31.63 | 21,838,736 | -0.33(-1.05%) |
Mar 03, 2015 | 32.08 | 32.12 | 31.88 | 31.96 | 13,486,606 | -0.19(-0.58%) |