Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.57 | 34.81 | 34.57 | 34.59 | 4,320,831 | +0.08(+0.24%) |
May 28, 2015 | 34.73 | 34.75 | 34.27 | 34.51 | 4,456,568 | -0.23(-0.66%) |
May 27, 2015 | 35.08 | 35.26 | 34.60 | 34.73 | 4,894,247 | -0.33(-0.95%) |
May 26, 2015 | 34.91 | 35.13 | 34.73 | 35.07 | 3,898,978 | +0.15(+0.44%) |
May 22, 2015 | 35.35 | 34.91 | 34.91 | 34.91 | 3,185,909 | -0.44(-1.24%) |
May 21, 2015 | 35.37 | 35.60 | 35.05 | 35.35 | 5,414,902 | +0.06(+0.16%) |
May 20, 2015 | 34.95 | 35.57 | 34.93 | 35.30 | 6,729,947 | +0.37(+1.07%) |
May 19, 2015 | 34.34 | 35.17 | 34.33 | 34.92 | 6,350,735 | +0.63(+1.82%) |
May 18, 2015 | 34.01 | 34.52 | 33.98 | 34.30 | 4,228,018 | +0.07(+0.19%) |
May 15, 2015 | 33.90 | 34.43 | 33.73 | 34.23 | 4,282,717 | +0.32(+0.93%) |
May 14, 2015 | 33.66 | 34.08 | 33.65 | 33.91 | 4,094,405 | +0.49(+1.46%) |
May 13, 2015 | 33.30 | 33.69 | 33.29 | 33.43 | 4,398,911 | +0.16(+0.49%) |
May 12, 2015 | 33.33 | 33.63 | 32.82 | 33.26 | 5,444,868 | -0.37(-1.09%) |
May 11, 2015 | 33.53 | 33.79 | 33.42 | 33.63 | 3,280,716 | +0.09(+0.27%) |
May 08, 2015 | 33.14 | 33.60 | 33.08 | 33.54 | 5,768,507 | +0.71(+2.15%) |
May 07, 2015 | 32.80 | 33.00 | 32.52 | 32.83 | 3,021,102 | +0.03(+0.10%) |
May 06, 2015 | 32.93 | 33.17 | 32.53 | 32.80 | 5,147,416 | -0.26(-0.79%) |
May 05, 2015 | 33.38 | 33.69 | 33.05 | 33.06 | 6,580,630 | -0.34(-1.02%) |
May 04, 2015 | 33.13 | 33.91 | 33.06 | 33.40 | 9,324,080 | +0.49(+1.48%) |
May 01, 2015 | 32.16 | 32.94 | 31.98 | 32.91 | 7,100,991 | +0.80(+2.51%) |
Apr 30, 2015 | 31.87 | 32.26 | 31.74 | 32.11 | 5,840,230 | +0.24(+0.74%) |
Apr 29, 2015 | 31.95 | 32.04 | 31.70 | 31.87 | 3,910,881 | -0.08(-0.25%) |
Apr 28, 2015 | 31.71 | 32.05 | 31.50 | 31.95 | 3,973,122 | +0.33(+1.05%) |
Apr 27, 2015 | 31.55 | 31.78 | 31.52 | 31.62 | 3,538,949 | +0.20(+0.65%) |
Apr 24, 2015 | 31.16 | 31.58 | 31.10 | 31.42 | 3,910,510 | +0.29(+0.94%) |
Apr 23, 2015 | 30.96 | 31.33 | 30.79 | 31.13 | 3,262,371 | +0.09(+0.29%) |
Apr 22, 2015 | 31.21 | 31.21 | 30.51 | 31.04 | 4,797,678 | +0.06(+0.18%) |
Apr 21, 2015 | 31.06 | 31.20 | 30.27 | 30.98 | 8,293,467 | -0.31(-0.99%) |
Apr 20, 2015 | 31.80 | 31.91 | 31.28 | 31.29 | 4,119,568 | -0.44(-1.38%) |
Apr 17, 2015 | 31.73 | 31.93 | 31.53 | 31.73 | 2,686,575 | -0.24(-0.76%) |
Apr 16, 2015 | 32.17 | 32.39 | 31.93 | 31.97 | 3,050,329 | -0.21(-0.66%) |
Apr 15, 2015 | 32.47 | 32.52 | 32.15 | 32.18 | 3,141,160 | -0.25(-0.78%) |
Apr 14, 2015 | 31.74 | 32.48 | 31.65 | 32.43 | 3,255,372 | +0.55(+1.73%) |
Apr 13, 2015 | 31.93 | 32.34 | 31.87 | 31.88 | 2,938,790 | -0.13(-0.41%) |
Apr 10, 2015 | 31.43 | 32.08 | 31.39 | 32.01 | 3,558,035 | +0.58(+1.84%) |
Apr 09, 2015 | 31.51 | 31.52 | 31.18 | 31.43 | 6,599,530 | +0.02(+0.05%) |
Apr 08, 2015 | 31.70 | 31.81 | 31.30 | 31.42 | 3,794,722 | -0.33(-1.05%) |
Apr 07, 2015 | 31.73 | 31.95 | 31.62 | 31.75 | 3,626,930 | +0.12(+0.39%) |
Apr 06, 2015 | 31.29 | 31.74 | 31.17 | 31.63 | 2,867,044 | +0.23(+0.72%) |
Apr 02, 2015 | 31.13 | 31.40 | 31.40 | 31.40 | 4,309,306 | +0.19(+0.60%) |
Apr 01, 2015 | 31.01 | 31.31 | 30.68 | 31.21 | 5,880,288 | +0.08(+0.26%) |
Mar 31, 2015 | 31.21 | 31.43 | 30.97 | 31.13 | 5,682,456 | -0.16(-0.52%) |
Mar 30, 2015 | 31.09 | 31.39 | 30.84 | 31.30 | 4,912,855 | +0.28(+0.89%) |
Mar 27, 2015 | 31.01 | 31.17 | 30.89 | 31.02 | 3,470,384 | +0.00(+0.00%) |
Mar 26, 2015 | 30.94 | 31.15 | 30.64 | 31.02 | 4,606,719 | -0.11(-0.37%) |
Mar 25, 2015 | 31.71 | 31.81 | 31.13 | 31.13 | 5,128,891 | -0.33(-1.03%) |
Mar 24, 2015 | 32.32 | 32.35 | 31.17 | 31.46 | 12,382,979 | -0.89(-2.76%) |
Mar 23, 2015 | 32.53 | 33.12 | 32.26 | 32.35 | 6,944,383 | -0.34(-1.04%) |
Mar 20, 2015 | 32.60 | 33.00 | 32.43 | 32.69 | 5,859,601 | +0.32(+0.98%) |
Mar 19, 2015 | 32.12 | 32.65 | 32.08 | 32.38 | 4,801,976 | +0.19(+0.58%) |
Mar 18, 2015 | 31.45 | 32.30 | 31.16 | 32.19 | 6,506,705 | +0.72(+2.30%) |
Mar 17, 2015 | 30.97 | 31.55 | 30.96 | 31.47 | 5,141,269 | +0.50(+1.63%) |
Mar 16, 2015 | 30.55 | 31.04 | 30.46 | 30.96 | 6,373,050 | +0.54(+1.79%) |
Mar 13, 2015 | 30.42 | 30.49 | 30.16 | 30.42 | 5,019,367 | -0.11(-0.37%) |
Mar 12, 2015 | 30.73 | 31.09 | 30.38 | 30.53 | 8,057,181 | +0.01(+0.03%) |
Mar 11, 2015 | 32.34 | 32.34 | 30.36 | 30.52 | 19,883,684 | -1.81(-5.61%) |
Mar 10, 2015 | 32.53 | 32.58 | 32.15 | 32.34 | 5,133,992 | -0.54(-1.63%) |
Mar 09, 2015 | 33.21 | 33.22 | 32.80 | 32.87 | 3,346,390 | -0.18(-0.54%) |
Mar 06, 2015 | 32.78 | 33.39 | 32.74 | 33.05 | 5,255,368 | +0.08(+0.25%) |
Mar 05, 2015 | 33.53 | 33.69 | 32.84 | 32.97 | 4,865,978 | -0.68(-2.03%) |
Mar 04, 2015 | 34.43 | 34.46 | 33.51 | 33.65 | 5,519,728 | -0.80(-2.34%) |
Mar 03, 2015 | 34.27 | 34.47 | 33.93 | 34.46 | 4,189,019 | +0.18(+0.52%) |