Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.81 | 32.97 | 32.70 | 32.83 | 12,418,608 | -0.05(-0.16%) |
May 28, 2015 | 32.79 | 32.96 | 32.67 | 32.88 | 13,539,015 | +0.07(+0.22%) |
May 27, 2015 | 32.70 | 32.86 | 32.63 | 32.80 | 10,354,289 | +0.13(+0.41%) |
May 26, 2015 | 32.83 | 32.86 | 32.46 | 32.67 | 14,321,116 | -0.21(-0.63%) |
May 22, 2015 | 32.81 | 32.88 | 32.88 | 32.88 | 12,097,879 | -0.05(-0.16%) |
May 21, 2015 | 33.02 | 33.06 | 32.77 | 32.93 | 10,930,177 | -0.01(-0.04%) |
May 20, 2015 | 32.89 | 33.18 | 32.82 | 32.94 | 12,294,132 | +0.05(+0.16%) |
May 19, 2015 | 32.67 | 32.97 | 32.56 | 32.89 | 17,497,024 | +0.07(+0.22%) |
May 18, 2015 | 32.53 | 32.88 | 32.53 | 32.82 | 13,885,041 | +0.13(+0.38%) |
May 15, 2015 | 32.36 | 32.76 | 32.31 | 32.69 | 24,119,702 | +0.42(+1.30%) |
May 14, 2015 | 32.07 | 32.36 | 32.04 | 32.27 | 16,597,093 | +0.37(+1.16%) |
May 13, 2015 | 32.33 | 32.43 | 31.79 | 31.90 | 18,951,794 | -0.32(-0.98%) |
May 12, 2015 | 32.09 | 32.26 | 31.90 | 32.22 | 18,347,200 | -0.04(-0.11%) |
May 11, 2015 | 32.47 | 32.74 | 32.23 | 32.26 | 17,134,356 | -0.22(-0.68%) |
May 08, 2015 | 32.66 | 32.84 | 32.35 | 32.48 | 19,498,858 | +0.23(+0.71%) |
May 07, 2015 | 32.24 | 32.47 | 32.16 | 32.25 | 17,199,418 | +0.12(+0.37%) |
May 06, 2015 | 32.30 | 32.46 | 31.81 | 32.13 | 23,014,074 | -0.18(-0.55%) |
May 05, 2015 | 32.99 | 32.99 | 32.22 | 32.31 | 25,244,240 | -0.74(-2.23%) |
May 04, 2015 | 32.81 | 33.30 | 32.76 | 33.05 | 18,061,644 | +0.24(+0.74%) |
May 01, 2015 | 32.54 | 32.82 | 32.41 | 32.80 | 16,955,928 | +0.18(+0.57%) |
Apr 30, 2015 | 32.93 | 32.94 | 32.37 | 32.62 | 23,843,776 | -0.38(-1.16%) |
Apr 29, 2015 | 32.90 | 33.11 | 32.73 | 33.00 | 18,072,406 | -0.14(-0.42%) |
Apr 28, 2015 | 32.77 | 33.15 | 32.65 | 33.14 | 13,214,816 | +0.24(+0.72%) |
Apr 27, 2015 | 33.39 | 33.44 | 32.80 | 32.91 | 14,243,497 | -0.40(-1.20%) |
Apr 24, 2015 | 32.97 | 33.53 | 32.89 | 33.30 | 19,713,154 | +0.33(+1.01%) |
Apr 23, 2015 | 32.68 | 33.13 | 32.68 | 32.97 | 12,496,811 | +0.18(+0.56%) |
Apr 22, 2015 | 32.82 | 32.88 | 32.58 | 32.79 | 11,859,758 | +0.07(+0.20%) |
Apr 21, 2015 | 33.02 | 33.27 | 32.60 | 32.72 | 15,860,120 | -0.30(-0.89%) |
Apr 20, 2015 | 32.66 | 33.27 | 32.64 | 33.02 | 12,566,201 | +0.49(+1.50%) |
Apr 17, 2015 | 32.51 | 32.80 | 32.42 | 32.53 | 11,523,931 | -0.12(-0.36%) |
Apr 16, 2015 | 32.75 | 32.79 | 32.38 | 32.65 | 18,393,582 | -0.21(-0.65%) |
Apr 15, 2015 | 32.87 | 33.15 | 32.82 | 32.86 | 13,124,365 | +0.08(+0.25%) |
Apr 14, 2015 | 32.70 | 32.89 | 32.61 | 32.78 | 14,947,123 | +0.16(+0.50%) |
Apr 13, 2015 | 32.88 | 32.95 | 32.59 | 32.62 | 11,491,183 | -0.32(-0.99%) |
Apr 10, 2015 | 32.82 | 33.08 | 32.67 | 32.94 | 12,568,067 | +0.24(+0.74%) |
Apr 09, 2015 | 32.83 | 32.84 | 32.50 | 32.70 | 15,467,030 | -0.14(-0.43%) |
Apr 08, 2015 | 32.94 | 32.98 | 32.67 | 32.84 | 12,144,156 | -0.10(-0.29%) |
Apr 07, 2015 | 33.31 | 33.33 | 32.91 | 32.94 | 9,381,308 | -0.38(-1.15%) |
Apr 06, 2015 | 33.00 | 33.52 | 32.97 | 33.32 | 16,939,296 | +0.46(+1.39%) |
Apr 02, 2015 | 32.75 | 32.86 | 32.86 | 32.86 | 15,276,523 | +0.06(+0.18%) |
Apr 01, 2015 | 32.68 | 32.89 | 32.29 | 32.80 | 23,439,126 | +0.03(+0.09%) |
Mar 31, 2015 | 32.67 | 33.08 | 32.53 | 32.77 | 13,839,622 | +0.01(+0.02%) |
Mar 30, 2015 | 32.54 | 32.89 | 32.36 | 32.77 | 11,492,764 | +0.40(+1.23%) |
Mar 27, 2015 | 32.23 | 32.56 | 32.14 | 32.37 | 9,189,311 | +0.19(+0.60%) |
Mar 26, 2015 | 32.37 | 32.58 | 32.08 | 32.18 | 17,217,186 | -0.27(-0.84%) |
Mar 25, 2015 | 32.91 | 33.05 | 32.42 | 32.45 | 19,193,520 | -0.38(-1.17%) |
Mar 24, 2015 | 33.19 | 33.36 | 32.75 | 32.83 | 14,409,831 | -0.37(-1.11%) |
Mar 23, 2015 | 33.16 | 33.36 | 33.08 | 33.20 | 13,909,496 | +0.02(+0.07%) |
Mar 20, 2015 | 33.15 | 33.27 | 32.83 | 33.18 | 18,815,582 | +0.30(+0.90%) |
Mar 19, 2015 | 33.01 | 33.41 | 32.80 | 32.88 | 17,983,196 | -0.31(-0.93%) |
Mar 18, 2015 | 32.31 | 33.40 | 32.22 | 33.19 | 32,418,570 | +0.87(+2.69%) |
Mar 17, 2015 | 32.28 | 32.51 | 32.21 | 32.32 | 12,554,532 | -0.05(-0.16%) |
Mar 16, 2015 | 32.06 | 32.61 | 32.01 | 32.37 | 17,500,012 | +0.55(+1.72%) |
Mar 13, 2015 | 32.11 | 32.11 | 31.53 | 31.82 | 19,107,148 | -0.33(-1.02%) |
Mar 12, 2015 | 31.76 | 32.28 | 31.72 | 32.15 | 23,335,790 | +0.60(+1.90%) |
Mar 11, 2015 | 31.65 | 31.94 | 31.48 | 31.55 | 13,646,680 | -0.20(-0.65%) |
Mar 10, 2015 | 31.73 | 32.14 | 31.67 | 31.76 | 18,612,174 | -0.06(-0.18%) |
Mar 09, 2015 | 31.84 | 31.98 | 31.75 | 31.81 | 17,803,612 | +0.06(+0.18%) |
Mar 06, 2015 | 32.21 | 32.29 | 31.63 | 31.76 | 36,614,024 | -0.98(-3.00%) |
Mar 05, 2015 | 32.56 | 32.88 | 32.56 | 32.74 | 15,791,855 | +0.26(+0.79%) |
Mar 04, 2015 | 32.59 | 32.66 | 32.37 | 32.48 | 16,469,982 | -0.18(-0.56%) |
Mar 03, 2015 | 32.44 | 32.70 | 32.25 | 32.66 | 25,354,664 | +0.20(+0.61%) |