Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.65 | 30.65 | 30.34 | 30.49 | 26,372,128 | -0.13(-0.44%) |
May 28, 2015 | 30.66 | 30.74 | 30.43 | 30.62 | 12,622,906 | +0.01(+0.05%) |
May 27, 2015 | 30.47 | 30.66 | 30.39 | 30.61 | 13,249,835 | +0.10(+0.32%) |
May 26, 2015 | 30.61 | 30.65 | 30.32 | 30.51 | 20,413,740 | -0.16(-0.53%) |
May 22, 2015 | 30.61 | 30.67 | 30.67 | 30.67 | 16,001,044 | -0.01(-0.05%) |
May 21, 2015 | 30.71 | 30.75 | 30.57 | 30.69 | 12,455,576 | -0.09(-0.29%) |
May 20, 2015 | 30.79 | 30.96 | 30.75 | 30.78 | 14,732,366 | +0.03(+0.10%) |
May 19, 2015 | 30.69 | 30.81 | 30.61 | 30.75 | 12,188,709 | -0.01(-0.02%) |
May 18, 2015 | 30.88 | 30.88 | 30.70 | 30.75 | 15,440,719 | -0.15(-0.48%) |
May 15, 2015 | 30.85 | 31.03 | 30.84 | 30.90 | 11,392,023 | +0.01(+0.05%) |
May 14, 2015 | 30.74 | 30.96 | 30.71 | 30.89 | 13,383,083 | +0.34(+1.10%) |
May 13, 2015 | 30.33 | 30.78 | 30.31 | 30.55 | 17,713,060 | +0.27(+0.88%) |
May 12, 2015 | 30.34 | 30.49 | 30.16 | 30.29 | 16,638,827 | -0.19(-0.61%) |
May 11, 2015 | 30.50 | 30.81 | 30.43 | 30.47 | 13,588,058 | -0.03(-0.10%) |
May 08, 2015 | 30.52 | 30.64 | 30.40 | 30.50 | 14,973,137 | +0.21(+0.69%) |
May 07, 2015 | 30.17 | 30.45 | 30.15 | 30.29 | 18,587,716 | +0.03(+0.10%) |
May 06, 2015 | 30.55 | 30.58 | 30.06 | 30.26 | 15,996,307 | -0.07(-0.22%) |
May 05, 2015 | 30.62 | 30.62 | 30.28 | 30.33 | 15,748,126 | -0.16(-0.51%) |
May 04, 2015 | 30.43 | 30.59 | 30.34 | 30.49 | 13,671,231 | +0.04(+0.12%) |
May 01, 2015 | 30.20 | 30.46 | 30.14 | 30.45 | 14,575,297 | +0.26(+0.86%) |
Apr 30, 2015 | 30.07 | 30.20 | 29.98 | 30.19 | 17,064,006 | +0.05(+0.17%) |
Apr 29, 2015 | 30.26 | 30.33 | 30.07 | 30.14 | 15,277,402 | -0.21(-0.69%) |
Apr 28, 2015 | 30.48 | 30.49 | 30.22 | 30.34 | 16,357,345 | -0.04(-0.15%) |
Apr 27, 2015 | 30.52 | 30.62 | 30.35 | 30.39 | 13,495,389 | -0.04(-0.15%) |
Apr 24, 2015 | 30.55 | 30.61 | 30.37 | 30.43 | 15,616,545 | -0.04(-0.15%) |
Apr 23, 2015 | 30.69 | 30.82 | 30.46 | 30.48 | 23,388,364 | -0.27(-0.87%) |
Apr 22, 2015 | 30.93 | 30.94 | 30.57 | 30.75 | 36,123,584 | +0.39(+1.30%) |
Apr 21, 2015 | 30.27 | 30.51 | 30.17 | 30.35 | 26,421,566 | +0.09(+0.30%) |
Apr 20, 2015 | 30.08 | 30.44 | 30.08 | 30.26 | 17,498,352 | +0.27(+0.89%) |
Apr 17, 2015 | 30.12 | 30.26 | 29.85 | 30.00 | 20,597,084 | -0.22(-0.74%) |
Apr 16, 2015 | 30.08 | 30.41 | 30.00 | 30.22 | 17,628,712 | +0.15(+0.50%) |
Apr 15, 2015 | 30.21 | 30.37 | 30.01 | 30.07 | 15,032,140 | -0.08(-0.27%) |
Apr 14, 2015 | 30.21 | 30.26 | 30.01 | 30.15 | 15,060,791 | -0.14(-0.47%) |
Apr 13, 2015 | 30.49 | 30.49 | 30.29 | 30.29 | 12,919,936 | -0.13(-0.44%) |
Apr 10, 2015 | 30.58 | 30.64 | 30.40 | 30.43 | 11,715,755 | -0.13(-0.41%) |
Apr 09, 2015 | 30.37 | 30.58 | 30.24 | 30.55 | 17,077,748 | +0.12(+0.39%) |
Apr 08, 2015 | 30.50 | 30.58 | 30.32 | 30.43 | 12,031,059 | -0.09(-0.29%) |
Apr 07, 2015 | 30.55 | 30.79 | 30.49 | 30.52 | 13,131,069 | -0.12(-0.39%) |
Apr 06, 2015 | 30.34 | 30.97 | 30.21 | 30.64 | 26,660,552 | +0.36(+1.20%) |
Apr 02, 2015 | 30.32 | 30.28 | 30.28 | 30.28 | 19,270,714 | +0.00(+0.00%) |
Apr 01, 2015 | 30.36 | 30.37 | 29.94 | 30.28 | 19,213,750 | +0.10(+0.32%) |
Mar 31, 2015 | 30.15 | 30.44 | 30.03 | 30.18 | 22,308,998 | +0.03(+0.10%) |
Mar 30, 2015 | 29.85 | 30.23 | 29.73 | 30.15 | 16,876,114 | +0.32(+1.07%) |
Mar 27, 2015 | 30.13 | 30.13 | 29.75 | 29.83 | 19,326,150 | -0.20(-0.67%) |
Mar 26, 2015 | 30.02 | 30.19 | 29.94 | 30.03 | 23,323,590 | -0.07(-0.25%) |
Mar 25, 2015 | 30.21 | 30.29 | 29.95 | 30.11 | 30,647,946 | -0.01(-0.05%) |
Mar 24, 2015 | 30.45 | 30.50 | 30.12 | 30.12 | 18,118,798 | -0.11(-0.37%) |
Mar 23, 2015 | 30.25 | 30.47 | 30.14 | 30.23 | 22,921,718 | -0.02(-0.07%) |
Mar 20, 2015 | 29.82 | 30.26 | 29.78 | 30.26 | 42,467,668 | +0.47(+1.57%) |
Mar 19, 2015 | 30.13 | 30.16 | 29.74 | 29.79 | 21,574,176 | -0.43(-1.43%) |
Mar 18, 2015 | 30.13 | 30.36 | 29.62 | 30.22 | 35,259,952 | +0.07(+0.22%) |
Mar 17, 2015 | 30.27 | 30.30 | 30.01 | 30.15 | 29,103,782 | +0.16(+0.55%) |
Mar 16, 2015 | 29.77 | 30.03 | 29.76 | 29.99 | 20,471,552 | +0.28(+0.95%) |
Mar 13, 2015 | 30.10 | 30.20 | 29.48 | 29.70 | 23,429,454 | -0.49(-1.63%) |
Mar 12, 2015 | 29.85 | 30.20 | 29.79 | 30.20 | 23,817,766 | +0.60(+2.01%) |
Mar 11, 2015 | 30.07 | 30.07 | 29.59 | 29.60 | 25,127,932 | -0.44(-1.45%) |
Mar 10, 2015 | 30.34 | 30.38 | 30.03 | 30.04 | 19,774,684 | -0.52(-1.69%) |
Mar 09, 2015 | 30.66 | 30.67 | 30.50 | 30.55 | 13,713,747 | -0.10(-0.31%) |
Mar 06, 2015 | 31.09 | 31.15 | 30.51 | 30.65 | 24,629,114 | -0.65(-2.08%) |
Mar 05, 2015 | 31.42 | 31.45 | 31.19 | 31.30 | 12,475,737 | -0.07(-0.24%) |
Mar 04, 2015 | 31.68 | 31.73 | 31.35 | 31.37 | 22,016,216 | -0.33(-1.05%) |
Mar 03, 2015 | 31.82 | 31.86 | 31.62 | 31.70 | 13,596,209 | -0.18(-0.58%) |