Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.60 | 34.47 | 33.53 | 34.46 | 31,813,084 | +0.93(+2.77%) |
May 28, 2015 | 33.25 | 33.69 | 33.11 | 33.53 | 12,396,194 | +0.27(+0.82%) |
May 27, 2015 | 33.12 | 33.31 | 33.05 | 33.26 | 7,290,389 | +0.17(+0.50%) |
May 26, 2015 | 33.27 | 33.29 | 32.92 | 33.10 | 8,767,882 | -0.19(-0.57%) |
May 22, 2015 | 33.33 | 33.29 | 33.29 | 33.29 | 7,234,415 | -0.12(-0.35%) |
May 21, 2015 | 33.68 | 33.73 | 33.32 | 33.40 | 9,926,819 | -0.29(-0.86%) |
May 20, 2015 | 33.43 | 33.83 | 33.23 | 33.69 | 12,201,207 | +0.34(+1.02%) |
May 19, 2015 | 33.14 | 33.39 | 33.03 | 33.35 | 9,754,330 | +0.21(+0.63%) |
May 18, 2015 | 33.24 | 33.40 | 33.10 | 33.14 | 8,402,314 | -0.37(-1.11%) |
May 15, 2015 | 33.29 | 33.57 | 33.10 | 33.52 | 11,871,150 | +0.33(+1.00%) |
May 14, 2015 | 32.76 | 33.26 | 32.75 | 33.19 | 14,825,207 | +0.61(+1.88%) |
May 13, 2015 | 32.61 | 32.80 | 32.33 | 32.57 | 11,539,491 | +0.00(+0.00%) |
May 12, 2015 | 32.41 | 32.66 | 32.24 | 32.57 | 7,742,370 | -0.02(-0.05%) |
May 11, 2015 | 32.59 | 32.84 | 32.57 | 32.59 | 8,687,406 | -0.09(-0.28%) |
May 08, 2015 | 32.56 | 32.80 | 32.50 | 32.68 | 12,646,999 | +0.38(+1.18%) |
May 07, 2015 | 31.84 | 32.42 | 31.66 | 32.30 | 14,649,176 | +0.44(+1.38%) |
May 06, 2015 | 31.84 | 31.87 | 31.55 | 31.86 | 12,368,197 | +0.11(+0.34%) |
May 05, 2015 | 31.94 | 32.05 | 31.62 | 31.75 | 10,522,027 | -0.25(-0.78%) |
May 04, 2015 | 31.90 | 32.14 | 31.89 | 32.00 | 6,969,148 | -0.02(-0.08%) |
May 01, 2015 | 31.93 | 32.05 | 31.83 | 32.03 | 10,336,511 | +0.23(+0.73%) |
Apr 30, 2015 | 32.15 | 32.38 | 31.75 | 31.79 | 19,030,180 | -0.27(-0.85%) |
Apr 29, 2015 | 31.40 | 32.19 | 31.38 | 32.07 | 30,248,676 | +1.57(+5.16%) |
Apr 28, 2015 | 30.39 | 30.51 | 30.23 | 30.49 | 10,035,778 | +0.00(+0.01%) |
Apr 27, 2015 | 30.50 | 30.68 | 30.36 | 30.49 | 10,639,025 | -0.02(-0.07%) |
Apr 24, 2015 | 30.19 | 30.54 | 30.19 | 30.51 | 6,114,470 | +0.01(+0.03%) |
Apr 23, 2015 | 30.45 | 30.58 | 30.34 | 30.50 | 24,624,624 | -0.02(-0.05%) |
Apr 22, 2015 | 30.35 | 30.56 | 30.20 | 30.52 | 7,325,175 | +0.25(+0.84%) |
Apr 21, 2015 | 30.74 | 30.77 | 30.18 | 30.27 | 23,502,970 | -0.39(-1.26%) |
Apr 20, 2015 | 30.70 | 30.78 | 30.59 | 30.65 | 10,044,376 | +0.02(+0.07%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.39 | 30.63 | 9,609,619 | -0.29(-0.92%) |
Apr 16, 2015 | 31.00 | 31.08 | 30.88 | 30.92 | 7,716,340 | -0.20(-0.64%) |
Apr 15, 2015 | 31.03 | 31.27 | 30.95 | 31.11 | 8,019,377 | +0.07(+0.21%) |
Apr 14, 2015 | 30.74 | 31.11 | 30.70 | 31.05 | 8,242,464 | +0.18(+0.59%) |
Apr 13, 2015 | 30.97 | 31.01 | 30.85 | 30.87 | 10,797,763 | -0.12(-0.40%) |
Apr 10, 2015 | 31.01 | 31.19 | 30.80 | 30.99 | 8,847,871 | +0.02(+0.07%) |
Apr 09, 2015 | 30.88 | 31.01 | 30.77 | 30.97 | 9,783,854 | -0.01(-0.04%) |
Apr 08, 2015 | 30.70 | 31.02 | 30.62 | 30.98 | 13,240,456 | +0.32(+1.05%) |
Apr 07, 2015 | 30.56 | 30.78 | 30.51 | 30.66 | 8,016,042 | +0.00(+0.00%) |
Apr 06, 2015 | 30.15 | 30.77 | 30.13 | 30.66 | 8,686,938 | +0.31(+1.01%) |
Apr 02, 2015 | 30.08 | 30.35 | 30.35 | 30.35 | 13,531,734 | +0.28(+0.92%) |
Apr 01, 2015 | 30.01 | 30.09 | 29.77 | 30.07 | 13,311,917 | +0.17(+0.57%) |
Mar 31, 2015 | 30.16 | 30.24 | 29.86 | 29.91 | 12,420,823 | -0.34(-1.12%) |
Mar 30, 2015 | 29.71 | 30.29 | 29.59 | 30.24 | 17,369,912 | +0.79(+2.67%) |
Mar 27, 2015 | 29.05 | 29.57 | 28.80 | 29.46 | 20,151,432 | +0.51(+1.77%) |
Mar 26, 2015 | 29.60 | 29.73 | 28.82 | 28.94 | 22,499,662 | -0.60(-2.02%) |
Mar 25, 2015 | 29.37 | 30.09 | 29.29 | 29.54 | 28,726,074 | +0.66(+2.27%) |
Mar 24, 2015 | 29.27 | 29.40 | 28.84 | 28.89 | 10,169,251 | -0.24(-0.81%) |
Mar 23, 2015 | 28.75 | 29.37 | 28.57 | 29.12 | 16,471,071 | +0.46(+1.60%) |
Mar 20, 2015 | 28.77 | 29.10 | 28.65 | 28.66 | 23,815,726 | +0.07(+0.23%) |
Mar 19, 2015 | 28.87 | 28.94 | 28.51 | 28.60 | 9,394,797 | -0.30(-1.03%) |
Mar 18, 2015 | 28.37 | 29.01 | 28.03 | 28.89 | 15,386,217 | +0.54(+1.92%) |
Mar 17, 2015 | 28.47 | 28.58 | 28.28 | 28.35 | 10,935,394 | -0.29(-1.01%) |
Mar 16, 2015 | 28.66 | 28.84 | 28.49 | 28.64 | 14,458,038 | +0.16(+0.58%) |
Mar 13, 2015 | 28.70 | 28.90 | 28.28 | 28.47 | 12,047,283 | -0.40(-1.40%) |
Mar 12, 2015 | 28.51 | 29.01 | 28.46 | 28.88 | 11,801,986 | +0.54(+1.92%) |
Mar 11, 2015 | 28.35 | 28.52 | 28.22 | 28.33 | 13,925,933 | -0.13(-0.46%) |
Mar 10, 2015 | 28.93 | 29.18 | 28.46 | 28.47 | 15,557,177 | -0.76(-2.60%) |
Mar 09, 2015 | 29.07 | 29.41 | 29.06 | 29.22 | 9,793,524 | +0.16(+0.57%) |
Mar 06, 2015 | 29.97 | 30.02 | 28.89 | 29.06 | 16,306,962 | -1.06(-3.53%) |
Mar 05, 2015 | 30.18 | 30.19 | 30.02 | 30.12 | 7,777,798 | +0.06(+0.19%) |
Mar 04, 2015 | 30.12 | 30.23 | 29.93 | 30.07 | 8,944,800 | -0.16(-0.55%) |
Mar 03, 2015 | 30.36 | 30.43 | 30.20 | 30.23 | 7,529,000 | -0.21(-0.68%) |