Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.39 | 34.25 | 33.32 | 34.24 | 32,017,400 | +0.92(+2.77%) |
May 28, 2015 | 33.04 | 33.48 | 32.90 | 33.32 | 12,475,807 | +0.27(+0.82%) |
May 27, 2015 | 32.91 | 33.10 | 32.84 | 33.05 | 7,337,210 | +0.16(+0.50%) |
May 26, 2015 | 33.06 | 33.07 | 32.71 | 32.88 | 8,824,193 | -0.19(-0.57%) |
May 22, 2015 | 33.11 | 33.07 | 33.07 | 33.07 | 7,280,877 | -0.12(-0.35%) |
May 21, 2015 | 33.47 | 33.52 | 33.11 | 33.19 | 9,990,572 | -0.29(-0.86%) |
May 20, 2015 | 33.21 | 33.62 | 33.02 | 33.48 | 12,279,568 | +0.34(+1.02%) |
May 19, 2015 | 32.93 | 33.18 | 32.82 | 33.14 | 9,816,976 | +0.21(+0.62%) |
May 18, 2015 | 33.03 | 33.19 | 32.88 | 32.93 | 8,456,277 | -0.37(-1.11%) |
May 15, 2015 | 33.08 | 33.35 | 32.88 | 33.30 | 11,947,391 | +0.33(+1.00%) |
May 14, 2015 | 32.55 | 33.04 | 32.54 | 32.97 | 14,920,420 | +0.61(+1.88%) |
May 13, 2015 | 32.41 | 32.59 | 32.13 | 32.37 | 11,613,602 | +0.00(+0.00%) |
May 12, 2015 | 32.20 | 32.46 | 32.04 | 32.37 | 7,792,095 | -0.02(-0.05%) |
May 11, 2015 | 32.38 | 32.63 | 32.37 | 32.38 | 8,743,200 | -0.09(-0.28%) |
May 08, 2015 | 32.36 | 32.59 | 32.29 | 32.47 | 12,728,223 | +0.38(+1.18%) |
May 07, 2015 | 31.63 | 32.21 | 31.46 | 32.09 | 14,743,259 | +0.44(+1.38%) |
May 06, 2015 | 31.63 | 31.67 | 31.35 | 31.66 | 12,447,630 | +0.11(+0.34%) |
May 05, 2015 | 31.74 | 31.85 | 31.42 | 31.55 | 10,589,603 | -0.25(-0.78%) |
May 04, 2015 | 31.70 | 31.94 | 31.68 | 31.80 | 7,013,907 | -0.02(-0.08%) |
May 01, 2015 | 31.72 | 31.85 | 31.62 | 31.82 | 10,402,895 | +0.23(+0.73%) |
Apr 30, 2015 | 31.95 | 32.18 | 31.55 | 31.59 | 19,152,400 | -0.27(-0.85%) |
Apr 29, 2015 | 31.20 | 31.99 | 31.18 | 31.86 | 30,442,944 | +1.56(+5.16%) |
Apr 28, 2015 | 30.19 | 30.32 | 30.04 | 30.30 | 10,100,231 | +0.00(+0.01%) |
Apr 27, 2015 | 30.31 | 30.48 | 30.17 | 30.29 | 10,707,352 | -0.02(-0.07%) |
Apr 24, 2015 | 29.99 | 30.35 | 29.99 | 30.32 | 6,153,739 | +0.01(+0.03%) |
Apr 23, 2015 | 30.26 | 30.39 | 30.15 | 30.31 | 24,782,774 | -0.02(-0.05%) |
Apr 22, 2015 | 30.16 | 30.36 | 30.00 | 30.32 | 7,372,221 | +0.25(+0.83%) |
Apr 21, 2015 | 30.55 | 30.58 | 29.99 | 30.07 | 23,653,916 | -0.38(-1.26%) |
Apr 20, 2015 | 30.50 | 30.59 | 30.40 | 30.46 | 10,108,885 | +0.02(+0.07%) |
Apr 17, 2015 | 30.42 | 30.50 | 30.20 | 30.43 | 9,671,335 | -0.28(-0.92%) |
Apr 16, 2015 | 30.80 | 30.88 | 30.69 | 30.72 | 7,765,898 | -0.20(-0.64%) |
Apr 15, 2015 | 30.83 | 31.07 | 30.75 | 30.92 | 8,070,880 | +0.07(+0.21%) |
Apr 14, 2015 | 30.55 | 30.92 | 30.50 | 30.85 | 8,295,400 | +0.18(+0.59%) |
Apr 13, 2015 | 30.78 | 30.81 | 30.65 | 30.67 | 10,867,110 | -0.12(-0.40%) |
Apr 10, 2015 | 30.81 | 30.99 | 30.60 | 30.79 | 8,904,696 | +0.02(+0.07%) |
Apr 09, 2015 | 30.69 | 30.81 | 30.57 | 30.77 | 9,846,689 | -0.01(-0.04%) |
Apr 08, 2015 | 30.50 | 30.82 | 30.42 | 30.78 | 13,325,491 | +0.32(+1.05%) |
Apr 07, 2015 | 30.36 | 30.59 | 30.32 | 30.46 | 8,067,525 | +0.00(+0.00%) |
Apr 06, 2015 | 29.96 | 30.57 | 29.94 | 30.46 | 8,742,729 | +0.30(+1.01%) |
Apr 02, 2015 | 29.89 | 30.16 | 30.16 | 30.16 | 13,618,639 | +0.28(+0.92%) |
Apr 01, 2015 | 29.82 | 29.90 | 29.58 | 29.88 | 13,397,411 | +0.17(+0.57%) |
Mar 31, 2015 | 29.97 | 30.04 | 29.67 | 29.71 | 12,500,594 | -0.34(-1.12%) |
Mar 30, 2015 | 29.52 | 30.09 | 29.40 | 30.05 | 17,481,468 | +0.78(+2.67%) |
Mar 27, 2015 | 28.87 | 29.38 | 28.62 | 29.27 | 20,280,852 | +0.51(+1.78%) |
Mar 26, 2015 | 29.41 | 29.54 | 28.64 | 28.76 | 22,644,164 | -0.59(-2.02%) |
Mar 25, 2015 | 29.19 | 29.89 | 29.10 | 29.35 | 28,910,564 | +0.65(+2.27%) |
Mar 24, 2015 | 29.08 | 29.21 | 28.65 | 28.70 | 10,234,561 | -0.23(-0.81%) |
Mar 23, 2015 | 28.57 | 29.19 | 28.39 | 28.94 | 16,576,854 | +0.46(+1.60%) |
Mar 20, 2015 | 28.59 | 28.91 | 28.46 | 28.48 | 23,968,678 | +0.07(+0.23%) |
Mar 19, 2015 | 28.69 | 28.75 | 28.33 | 28.41 | 9,455,133 | -0.30(-1.03%) |
Mar 18, 2015 | 28.19 | 28.82 | 27.85 | 28.71 | 15,485,032 | +0.54(+1.92%) |
Mar 17, 2015 | 28.28 | 28.40 | 28.10 | 28.17 | 11,005,625 | -0.29(-1.01%) |
Mar 16, 2015 | 28.47 | 28.66 | 28.31 | 28.46 | 14,550,892 | +0.16(+0.58%) |
Mar 13, 2015 | 28.51 | 28.72 | 28.09 | 28.29 | 12,124,655 | -0.40(-1.40%) |
Mar 12, 2015 | 28.32 | 28.82 | 28.28 | 28.69 | 11,877,782 | +0.54(+1.92%) |
Mar 11, 2015 | 28.17 | 28.34 | 28.04 | 28.15 | 14,015,370 | -0.13(-0.46%) |
Mar 10, 2015 | 28.74 | 29.00 | 28.28 | 28.28 | 15,657,090 | -0.75(-2.60%) |
Mar 09, 2015 | 28.88 | 29.22 | 28.87 | 29.04 | 9,856,422 | +0.16(+0.57%) |
Mar 06, 2015 | 29.78 | 29.82 | 28.70 | 28.87 | 16,411,691 | -1.06(-3.53%) |
Mar 05, 2015 | 29.99 | 30.00 | 29.82 | 29.93 | 7,827,750 | +0.06(+0.19%) |
Mar 04, 2015 | 29.92 | 30.04 | 29.74 | 29.87 | 9,002,246 | -0.16(-0.55%) |
Mar 03, 2015 | 30.17 | 30.23 | 30.01 | 30.04 | 7,577,354 | -0.20(-0.68%) |