Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.08 | 33.24 | 32.96 | 33.09 | 12,319,025 | -0.05(-0.16%) |
May 28, 2015 | 33.05 | 33.22 | 32.93 | 33.14 | 13,430,448 | +0.07(+0.22%) |
May 27, 2015 | 32.96 | 33.13 | 32.90 | 33.07 | 10,271,259 | +0.13(+0.41%) |
May 26, 2015 | 33.09 | 33.13 | 32.72 | 32.93 | 14,206,277 | -0.21(-0.63%) |
May 22, 2015 | 33.08 | 33.14 | 33.14 | 33.14 | 12,000,868 | -0.05(-0.16%) |
May 21, 2015 | 33.29 | 33.33 | 33.04 | 33.19 | 10,842,529 | -0.01(-0.04%) |
May 20, 2015 | 33.16 | 33.44 | 33.08 | 33.21 | 12,195,547 | +0.05(+0.16%) |
May 19, 2015 | 32.93 | 33.24 | 32.82 | 33.16 | 17,356,718 | +0.07(+0.22%) |
May 18, 2015 | 32.79 | 33.14 | 32.79 | 33.08 | 13,773,699 | +0.13(+0.38%) |
May 15, 2015 | 32.62 | 33.02 | 32.57 | 32.96 | 23,926,290 | +0.42(+1.30%) |
May 14, 2015 | 32.32 | 32.62 | 32.29 | 32.53 | 16,464,004 | +0.37(+1.16%) |
May 13, 2015 | 32.59 | 32.70 | 32.05 | 32.16 | 18,799,822 | -0.32(-0.98%) |
May 12, 2015 | 32.35 | 32.52 | 32.15 | 32.48 | 18,200,078 | -0.04(-0.11%) |
May 11, 2015 | 32.73 | 33.01 | 32.49 | 32.52 | 16,996,958 | -0.22(-0.68%) |
May 08, 2015 | 32.93 | 33.11 | 32.61 | 32.74 | 19,342,500 | +0.23(+0.71%) |
May 07, 2015 | 32.50 | 32.73 | 32.42 | 32.51 | 17,061,498 | +0.12(+0.37%) |
May 06, 2015 | 32.56 | 32.72 | 32.07 | 32.39 | 22,829,528 | -0.18(-0.55%) |
May 05, 2015 | 33.26 | 33.26 | 32.48 | 32.57 | 25,041,810 | -0.74(-2.23%) |
May 04, 2015 | 33.08 | 33.57 | 33.02 | 33.31 | 17,916,810 | +0.25(+0.74%) |
May 01, 2015 | 32.81 | 33.08 | 32.67 | 33.07 | 16,819,962 | +0.19(+0.57%) |
Apr 30, 2015 | 33.19 | 33.20 | 32.63 | 32.88 | 23,652,578 | -0.39(-1.16%) |
Apr 29, 2015 | 33.16 | 33.38 | 32.99 | 33.27 | 17,927,486 | -0.14(-0.42%) |
Apr 28, 2015 | 33.03 | 33.41 | 32.91 | 33.41 | 13,108,848 | +0.24(+0.72%) |
Apr 27, 2015 | 33.66 | 33.72 | 33.07 | 33.17 | 14,129,280 | -0.40(-1.20%) |
Apr 24, 2015 | 33.24 | 33.80 | 33.16 | 33.57 | 19,555,078 | +0.33(+1.01%) |
Apr 23, 2015 | 32.94 | 33.40 | 32.94 | 33.24 | 12,396,601 | +0.19(+0.56%) |
Apr 22, 2015 | 33.08 | 33.14 | 32.84 | 33.05 | 11,764,657 | +0.07(+0.20%) |
Apr 21, 2015 | 33.28 | 33.54 | 32.87 | 32.99 | 15,732,941 | -0.30(-0.89%) |
Apr 20, 2015 | 32.93 | 33.54 | 32.90 | 33.28 | 12,465,435 | +0.49(+1.50%) |
Apr 17, 2015 | 32.77 | 33.06 | 32.68 | 32.79 | 11,431,522 | -0.12(-0.36%) |
Apr 16, 2015 | 33.02 | 33.05 | 32.64 | 32.91 | 18,246,086 | -0.22(-0.65%) |
Apr 15, 2015 | 33.13 | 33.42 | 33.08 | 33.13 | 13,019,123 | +0.08(+0.25%) |
Apr 14, 2015 | 32.96 | 33.16 | 32.87 | 33.05 | 14,827,264 | +0.16(+0.50%) |
Apr 13, 2015 | 33.14 | 33.21 | 32.85 | 32.88 | 11,399,037 | -0.33(-0.99%) |
Apr 10, 2015 | 33.08 | 33.34 | 32.93 | 33.21 | 12,467,285 | +0.25(+0.74%) |
Apr 09, 2015 | 33.09 | 33.11 | 32.76 | 32.96 | 15,343,002 | -0.14(-0.43%) |
Apr 08, 2015 | 33.20 | 33.25 | 32.93 | 33.11 | 12,046,774 | -0.10(-0.29%) |
Apr 07, 2015 | 33.58 | 33.60 | 33.18 | 33.20 | 9,306,081 | -0.39(-1.15%) |
Apr 06, 2015 | 33.27 | 33.79 | 33.23 | 33.59 | 16,803,462 | +0.46(+1.39%) |
Apr 02, 2015 | 33.02 | 33.13 | 33.13 | 33.13 | 15,154,023 | +0.06(+0.18%) |
Apr 01, 2015 | 32.94 | 33.16 | 32.55 | 33.07 | 23,251,170 | +0.03(+0.09%) |
Mar 31, 2015 | 32.93 | 33.34 | 32.79 | 33.04 | 13,728,644 | +0.01(+0.02%) |
Mar 30, 2015 | 32.81 | 33.16 | 32.63 | 33.03 | 11,400,605 | +0.40(+1.23%) |
Mar 27, 2015 | 32.50 | 32.82 | 32.40 | 32.63 | 9,115,623 | +0.19(+0.60%) |
Mar 26, 2015 | 32.63 | 32.84 | 32.34 | 32.44 | 17,079,124 | -0.28(-0.84%) |
Mar 25, 2015 | 33.17 | 33.32 | 32.68 | 32.71 | 19,039,610 | -0.39(-1.17%) |
Mar 24, 2015 | 33.45 | 33.63 | 33.02 | 33.10 | 14,294,281 | -0.37(-1.11%) |
Mar 23, 2015 | 33.42 | 33.63 | 33.35 | 33.47 | 13,797,958 | +0.02(+0.07%) |
Mar 20, 2015 | 33.42 | 33.54 | 33.10 | 33.45 | 18,664,704 | +0.30(+0.90%) |
Mar 19, 2015 | 33.27 | 33.68 | 33.06 | 33.15 | 17,838,958 | -0.31(-0.93%) |
Mar 18, 2015 | 32.57 | 33.67 | 32.48 | 33.46 | 32,158,552 | +0.88(+2.69%) |
Mar 17, 2015 | 32.54 | 32.77 | 32.47 | 32.58 | 12,453,836 | -0.05(-0.16%) |
Mar 16, 2015 | 32.32 | 32.87 | 32.26 | 32.63 | 17,359,650 | +0.55(+1.73%) |
Mar 13, 2015 | 32.37 | 32.37 | 31.78 | 32.08 | 18,953,896 | -0.33(-1.02%) |
Mar 12, 2015 | 32.02 | 32.54 | 31.98 | 32.41 | 23,148,622 | +0.61(+1.90%) |
Mar 11, 2015 | 31.90 | 32.20 | 31.73 | 31.81 | 13,537,225 | -0.21(-0.65%) |
Mar 10, 2015 | 31.98 | 32.40 | 31.92 | 32.01 | 18,462,892 | -0.06(-0.18%) |
Mar 09, 2015 | 32.09 | 32.23 | 32.00 | 32.07 | 17,660,816 | +0.06(+0.18%) |
Mar 06, 2015 | 32.47 | 32.55 | 31.89 | 32.01 | 36,320,356 | -0.99(-3.00%) |
Mar 05, 2015 | 32.82 | 33.14 | 32.82 | 33.00 | 15,665,194 | +0.26(+0.79%) |
Mar 04, 2015 | 32.85 | 32.93 | 32.63 | 32.74 | 16,337,882 | -0.18(-0.56%) |
Mar 03, 2015 | 32.71 | 32.96 | 32.51 | 32.93 | 25,151,304 | +0.20(+0.61%) |