Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.56 | 34.80 | 34.56 | 34.58 | 4,322,131 | +0.08(+0.24%) |
May 28, 2015 | 34.72 | 34.74 | 34.26 | 34.50 | 4,457,909 | -0.23(-0.66%) |
May 27, 2015 | 35.07 | 35.24 | 34.59 | 34.72 | 4,895,720 | -0.33(-0.95%) |
May 26, 2015 | 34.90 | 35.11 | 34.72 | 35.06 | 3,900,151 | +0.15(+0.44%) |
May 22, 2015 | 35.34 | 34.90 | 34.90 | 34.90 | 3,186,868 | -0.44(-1.24%) |
May 21, 2015 | 35.36 | 35.59 | 35.04 | 35.34 | 5,416,531 | +0.06(+0.16%) |
May 20, 2015 | 34.94 | 35.56 | 34.92 | 35.29 | 6,731,973 | +0.37(+1.07%) |
May 19, 2015 | 34.33 | 35.16 | 34.32 | 34.91 | 6,352,646 | +0.63(+1.82%) |
May 18, 2015 | 34.00 | 34.51 | 33.97 | 34.29 | 4,229,291 | +0.07(+0.19%) |
May 15, 2015 | 33.89 | 34.42 | 33.72 | 34.22 | 4,284,006 | +0.32(+0.94%) |
May 14, 2015 | 33.65 | 34.07 | 33.64 | 33.90 | 4,095,637 | +0.49(+1.46%) |
May 13, 2015 | 33.29 | 33.68 | 33.28 | 33.42 | 4,400,234 | +0.16(+0.49%) |
May 12, 2015 | 33.32 | 33.62 | 32.81 | 33.25 | 5,446,506 | -0.37(-1.09%) |
May 11, 2015 | 33.52 | 33.78 | 33.41 | 33.62 | 3,281,704 | +0.09(+0.27%) |
May 08, 2015 | 33.13 | 33.59 | 33.07 | 33.53 | 5,770,243 | +0.71(+2.15%) |
May 07, 2015 | 32.79 | 32.99 | 32.51 | 32.82 | 3,022,012 | +0.03(+0.10%) |
May 06, 2015 | 32.92 | 33.16 | 32.52 | 32.79 | 5,148,965 | -0.26(-0.79%) |
May 05, 2015 | 33.37 | 33.68 | 33.04 | 33.05 | 6,582,610 | -0.34(-1.02%) |
May 04, 2015 | 33.12 | 33.90 | 33.05 | 33.39 | 9,326,886 | +0.49(+1.48%) |
May 01, 2015 | 32.15 | 32.93 | 31.97 | 32.90 | 7,103,128 | +0.80(+2.51%) |
Apr 30, 2015 | 31.86 | 32.25 | 31.73 | 32.10 | 5,841,988 | +0.24(+0.74%) |
Apr 29, 2015 | 31.94 | 32.03 | 31.69 | 31.86 | 3,912,058 | -0.08(-0.25%) |
Apr 28, 2015 | 31.70 | 32.04 | 31.49 | 31.95 | 3,974,318 | +0.33(+1.05%) |
Apr 27, 2015 | 31.54 | 31.77 | 31.51 | 31.61 | 3,540,014 | +0.20(+0.65%) |
Apr 24, 2015 | 31.15 | 31.57 | 31.09 | 31.41 | 3,911,687 | +0.29(+0.94%) |
Apr 23, 2015 | 30.95 | 31.32 | 30.78 | 31.12 | 3,263,352 | +0.09(+0.29%) |
Apr 22, 2015 | 31.21 | 31.21 | 30.50 | 31.03 | 4,799,122 | +0.06(+0.18%) |
Apr 21, 2015 | 31.05 | 31.19 | 30.26 | 30.97 | 8,295,962 | -0.31(-0.99%) |
Apr 20, 2015 | 31.79 | 31.90 | 31.27 | 31.28 | 4,120,808 | -0.44(-1.38%) |
Apr 17, 2015 | 31.72 | 31.92 | 31.52 | 31.72 | 2,687,383 | -0.24(-0.76%) |
Apr 16, 2015 | 32.16 | 32.38 | 31.92 | 31.96 | 3,051,247 | -0.21(-0.66%) |
Apr 15, 2015 | 32.46 | 32.51 | 32.14 | 32.17 | 3,142,106 | -0.25(-0.78%) |
Apr 14, 2015 | 31.73 | 32.47 | 31.64 | 32.42 | 3,256,352 | +0.55(+1.73%) |
Apr 13, 2015 | 31.92 | 32.33 | 31.86 | 31.87 | 2,939,675 | -0.13(-0.41%) |
Apr 10, 2015 | 31.42 | 32.08 | 31.38 | 32.00 | 3,559,106 | +0.58(+1.84%) |
Apr 09, 2015 | 31.50 | 31.51 | 31.17 | 31.43 | 6,601,516 | +0.02(+0.05%) |
Apr 08, 2015 | 31.69 | 31.80 | 31.29 | 31.41 | 3,795,864 | -0.33(-1.05%) |
Apr 07, 2015 | 31.72 | 31.94 | 31.61 | 31.74 | 3,628,021 | +0.12(+0.39%) |
Apr 06, 2015 | 31.28 | 31.73 | 31.16 | 31.62 | 2,867,907 | +0.23(+0.72%) |
Apr 02, 2015 | 31.12 | 31.39 | 31.39 | 31.39 | 4,310,603 | +0.19(+0.60%) |
Apr 01, 2015 | 31.00 | 31.30 | 30.67 | 31.21 | 5,882,058 | +0.08(+0.26%) |
Mar 31, 2015 | 31.21 | 31.42 | 30.96 | 31.12 | 5,684,166 | -0.16(-0.52%) |
Mar 30, 2015 | 31.08 | 31.38 | 30.83 | 31.29 | 4,914,333 | +0.28(+0.89%) |
Mar 27, 2015 | 31.00 | 31.16 | 30.88 | 31.01 | 3,471,428 | +0.00(+0.00%) |
Mar 26, 2015 | 30.93 | 31.14 | 30.63 | 31.01 | 4,608,106 | -0.11(-0.37%) |
Mar 25, 2015 | 31.70 | 31.80 | 31.12 | 31.12 | 5,130,434 | -0.33(-1.03%) |
Mar 24, 2015 | 32.31 | 32.34 | 31.16 | 31.45 | 12,386,705 | -0.89(-2.76%) |
Mar 23, 2015 | 32.52 | 33.11 | 32.25 | 32.34 | 6,946,473 | -0.34(-1.04%) |
Mar 20, 2015 | 32.59 | 32.99 | 32.42 | 32.68 | 5,861,364 | +0.32(+0.98%) |
Mar 19, 2015 | 32.11 | 32.64 | 32.08 | 32.37 | 4,803,422 | +0.19(+0.58%) |
Mar 18, 2015 | 31.44 | 32.29 | 31.15 | 32.18 | 6,508,663 | +0.72(+2.30%) |
Mar 17, 2015 | 30.96 | 31.54 | 30.95 | 31.46 | 5,142,816 | +0.50(+1.63%) |
Mar 16, 2015 | 30.54 | 31.03 | 30.45 | 30.95 | 6,374,968 | +0.54(+1.79%) |
Mar 13, 2015 | 30.41 | 30.48 | 30.15 | 30.41 | 5,020,878 | -0.11(-0.37%) |
Mar 12, 2015 | 30.72 | 31.08 | 30.37 | 30.52 | 8,059,605 | +0.01(+0.03%) |
Mar 11, 2015 | 32.33 | 32.33 | 30.35 | 30.51 | 19,889,666 | -1.81(-5.61%) |
Mar 10, 2015 | 32.52 | 32.57 | 32.14 | 32.33 | 5,135,537 | -0.54(-1.63%) |
Mar 09, 2015 | 33.20 | 33.21 | 32.79 | 32.86 | 3,347,398 | -0.18(-0.54%) |
Mar 06, 2015 | 32.77 | 33.38 | 32.73 | 33.04 | 5,256,949 | +0.08(+0.25%) |
Mar 05, 2015 | 33.52 | 33.68 | 32.83 | 32.96 | 4,867,442 | -0.68(-2.03%) |
Mar 04, 2015 | 34.42 | 34.45 | 33.50 | 33.64 | 5,521,389 | -0.80(-2.34%) |
Mar 03, 2015 | 34.26 | 34.46 | 33.92 | 34.45 | 4,190,280 | +0.18(+0.52%) |