Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.66 | 30.66 | 30.35 | 30.50 | 26,362,518 | -0.13(-0.44%) |
May 28, 2015 | 30.68 | 30.75 | 30.44 | 30.63 | 12,618,306 | +0.01(+0.05%) |
May 27, 2015 | 30.48 | 30.68 | 30.40 | 30.62 | 13,245,006 | +0.10(+0.32%) |
May 26, 2015 | 30.62 | 30.66 | 30.33 | 30.52 | 20,406,300 | -0.16(-0.53%) |
May 22, 2015 | 30.62 | 30.68 | 30.68 | 30.68 | 15,995,213 | -0.01(-0.05%) |
May 21, 2015 | 30.72 | 30.77 | 30.58 | 30.70 | 12,451,037 | -0.09(-0.29%) |
May 20, 2015 | 30.80 | 30.97 | 30.76 | 30.79 | 14,726,998 | +0.03(+0.10%) |
May 19, 2015 | 30.70 | 30.82 | 30.62 | 30.76 | 12,184,267 | -0.01(-0.02%) |
May 18, 2015 | 30.89 | 30.89 | 30.71 | 30.77 | 15,435,093 | -0.15(-0.48%) |
May 15, 2015 | 30.86 | 31.04 | 30.85 | 30.91 | 11,387,872 | +0.01(+0.05%) |
May 14, 2015 | 30.75 | 30.97 | 30.72 | 30.90 | 13,378,206 | +0.34(+1.10%) |
May 13, 2015 | 30.34 | 30.80 | 30.32 | 30.56 | 17,706,606 | +0.27(+0.88%) |
May 12, 2015 | 30.36 | 30.50 | 30.17 | 30.30 | 16,632,764 | -0.19(-0.61%) |
May 11, 2015 | 30.51 | 30.82 | 30.44 | 30.48 | 13,583,106 | -0.03(-0.10%) |
May 08, 2015 | 30.53 | 30.65 | 30.42 | 30.51 | 14,967,681 | +0.21(+0.69%) |
May 07, 2015 | 30.18 | 30.46 | 30.16 | 30.30 | 18,580,942 | +0.03(+0.10%) |
May 06, 2015 | 30.56 | 30.59 | 30.07 | 30.27 | 15,990,478 | -0.07(-0.22%) |
May 05, 2015 | 30.63 | 30.63 | 30.29 | 30.34 | 15,742,387 | -0.16(-0.51%) |
May 04, 2015 | 30.44 | 30.60 | 30.36 | 30.50 | 13,666,249 | +0.04(+0.12%) |
May 01, 2015 | 30.21 | 30.48 | 30.15 | 30.46 | 14,569,985 | +0.26(+0.86%) |
Apr 30, 2015 | 30.08 | 30.21 | 29.99 | 30.20 | 17,057,788 | +0.05(+0.17%) |
Apr 29, 2015 | 30.27 | 30.34 | 30.08 | 30.15 | 15,271,835 | -0.21(-0.69%) |
Apr 28, 2015 | 30.49 | 30.50 | 30.23 | 30.36 | 16,351,384 | -0.04(-0.15%) |
Apr 27, 2015 | 30.53 | 30.63 | 30.36 | 30.40 | 13,490,471 | -0.04(-0.15%) |
Apr 24, 2015 | 30.56 | 30.62 | 30.39 | 30.45 | 15,610,854 | -0.04(-0.15%) |
Apr 23, 2015 | 30.70 | 30.83 | 30.47 | 30.49 | 23,379,840 | -0.27(-0.87%) |
Apr 22, 2015 | 30.94 | 30.95 | 30.58 | 30.76 | 36,110,420 | +0.39(+1.30%) |
Apr 21, 2015 | 30.28 | 30.52 | 30.18 | 30.36 | 26,411,938 | +0.09(+0.29%) |
Apr 20, 2015 | 30.10 | 30.45 | 30.09 | 30.27 | 17,491,976 | +0.27(+0.89%) |
Apr 17, 2015 | 30.13 | 30.27 | 29.86 | 30.01 | 20,589,580 | -0.22(-0.74%) |
Apr 16, 2015 | 30.09 | 30.42 | 30.01 | 30.23 | 17,622,288 | +0.15(+0.50%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.02 | 30.08 | 15,026,662 | -0.08(-0.27%) |
Apr 14, 2015 | 30.22 | 30.27 | 30.02 | 30.16 | 15,055,303 | -0.14(-0.47%) |
Apr 13, 2015 | 30.50 | 30.50 | 30.30 | 30.30 | 12,915,228 | -0.13(-0.44%) |
Apr 10, 2015 | 30.59 | 30.65 | 30.42 | 30.44 | 11,711,486 | -0.13(-0.41%) |
Apr 09, 2015 | 30.38 | 30.59 | 30.25 | 30.56 | 17,071,524 | +0.12(+0.39%) |
Apr 08, 2015 | 30.51 | 30.59 | 30.33 | 30.45 | 12,026,675 | -0.09(-0.29%) |
Apr 07, 2015 | 30.56 | 30.80 | 30.50 | 30.53 | 13,126,284 | -0.12(-0.39%) |
Apr 06, 2015 | 30.36 | 30.98 | 30.22 | 30.65 | 26,650,836 | +0.36(+1.20%) |
Apr 02, 2015 | 30.33 | 30.29 | 30.29 | 30.29 | 19,263,692 | +0.00(+0.00%) |
Apr 01, 2015 | 30.37 | 30.39 | 29.95 | 30.29 | 19,206,748 | +0.10(+0.32%) |
Mar 31, 2015 | 30.16 | 30.45 | 30.04 | 30.19 | 22,300,870 | +0.03(+0.10%) |
Mar 30, 2015 | 29.86 | 30.24 | 29.74 | 30.16 | 16,869,966 | +0.32(+1.07%) |
Mar 27, 2015 | 30.14 | 30.14 | 29.76 | 29.84 | 19,319,108 | -0.20(-0.67%) |
Mar 26, 2015 | 30.04 | 30.20 | 29.95 | 30.04 | 23,315,092 | -0.07(-0.25%) |
Mar 25, 2015 | 30.22 | 30.30 | 29.96 | 30.12 | 30,636,778 | -0.01(-0.05%) |
Mar 24, 2015 | 30.46 | 30.52 | 30.13 | 30.13 | 18,112,196 | -0.11(-0.37%) |
Mar 23, 2015 | 30.26 | 30.48 | 30.15 | 30.24 | 22,913,366 | -0.02(-0.07%) |
Mar 20, 2015 | 29.83 | 30.27 | 29.79 | 30.27 | 42,452,192 | +0.47(+1.57%) |
Mar 19, 2015 | 30.14 | 30.17 | 29.75 | 29.80 | 21,566,314 | -0.43(-1.43%) |
Mar 18, 2015 | 30.14 | 30.37 | 29.63 | 30.23 | 35,247,104 | +0.07(+0.22%) |
Mar 17, 2015 | 30.28 | 30.31 | 30.02 | 30.16 | 29,093,176 | +0.16(+0.55%) |
Mar 16, 2015 | 29.78 | 30.04 | 29.78 | 30.00 | 20,464,092 | +0.28(+0.95%) |
Mar 13, 2015 | 30.11 | 30.21 | 29.49 | 29.72 | 23,420,916 | -0.49(-1.63%) |
Mar 12, 2015 | 29.86 | 30.21 | 29.80 | 30.21 | 23,809,086 | +0.60(+2.01%) |
Mar 11, 2015 | 30.08 | 30.08 | 29.60 | 29.61 | 25,118,774 | -0.44(-1.45%) |
Mar 10, 2015 | 30.35 | 30.39 | 30.04 | 30.05 | 19,767,478 | -0.52(-1.69%) |
Mar 09, 2015 | 30.67 | 30.68 | 30.51 | 30.56 | 13,708,750 | -0.10(-0.31%) |
Mar 06, 2015 | 31.10 | 31.16 | 30.52 | 30.66 | 24,620,138 | -0.65(-2.08%) |
Mar 05, 2015 | 31.43 | 31.46 | 31.20 | 31.31 | 12,471,190 | -0.07(-0.24%) |
Mar 04, 2015 | 31.69 | 31.74 | 31.36 | 31.38 | 22,008,192 | -0.33(-1.05%) |
Mar 03, 2015 | 31.83 | 31.87 | 31.63 | 31.72 | 13,591,254 | -0.18(-0.58%) |