Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.25 | 31.31 | 30.85 | 30.94 | 7,347,427 | -0.30(-0.98%) |
May 28, 2015 | 31.33 | 31.49 | 31.08 | 31.25 | 4,395,561 | -0.15(-0.46%) |
May 27, 2015 | 31.43 | 31.49 | 31.25 | 31.39 | 5,390,624 | +0.09(+0.30%) |
May 26, 2015 | 31.75 | 31.75 | 31.20 | 31.30 | 3,990,194 | -0.54(-1.69%) |
May 22, 2015 | 31.66 | 31.84 | 31.84 | 31.84 | 4,238,725 | +0.07(+0.23%) |
May 21, 2015 | 31.44 | 31.78 | 31.32 | 31.76 | 4,162,274 | +0.31(+0.99%) |
May 20, 2015 | 31.25 | 31.59 | 31.09 | 31.45 | 4,816,714 | +0.22(+0.70%) |
May 19, 2015 | 30.78 | 31.28 | 30.66 | 31.23 | 4,160,582 | +0.29(+0.94%) |
May 18, 2015 | 30.73 | 30.98 | 30.65 | 30.94 | 3,337,215 | +0.07(+0.21%) |
May 15, 2015 | 30.82 | 31.09 | 30.68 | 30.88 | 4,848,008 | +0.19(+0.61%) |
May 14, 2015 | 30.45 | 30.71 | 30.38 | 30.69 | 4,370,638 | +0.44(+1.44%) |
May 13, 2015 | 30.48 | 30.63 | 30.09 | 30.25 | 3,755,964 | -0.15(-0.50%) |
May 12, 2015 | 30.35 | 30.46 | 30.10 | 30.41 | 3,766,637 | -0.12(-0.38%) |
May 11, 2015 | 30.48 | 30.83 | 30.42 | 30.52 | 5,322,334 | -0.01(-0.02%) |
May 08, 2015 | 30.81 | 30.98 | 30.37 | 30.53 | 5,306,427 | +0.07(+0.24%) |
May 07, 2015 | 30.43 | 30.75 | 30.31 | 30.46 | 3,999,618 | +0.16(+0.53%) |
May 06, 2015 | 30.29 | 30.39 | 29.93 | 30.30 | 4,720,098 | +0.13(+0.43%) |
May 05, 2015 | 30.86 | 30.89 | 30.15 | 30.17 | 5,897,079 | -0.82(-2.65%) |
May 04, 2015 | 30.50 | 31.16 | 30.50 | 30.99 | 4,612,127 | +0.53(+1.74%) |
May 01, 2015 | 30.01 | 30.48 | 29.83 | 30.46 | 3,769,432 | +0.30(+1.01%) |
Apr 30, 2015 | 30.25 | 30.32 | 29.77 | 30.15 | 5,753,444 | -0.20(-0.67%) |
Apr 29, 2015 | 30.37 | 30.49 | 30.09 | 30.35 | 2,719,470 | -0.16(-0.52%) |
Apr 28, 2015 | 30.11 | 30.52 | 29.92 | 30.51 | 2,787,072 | +0.32(+1.06%) |
Apr 27, 2015 | 30.85 | 30.88 | 29.98 | 30.19 | 3,593,245 | -0.50(-1.63%) |
Apr 24, 2015 | 30.39 | 30.88 | 30.27 | 30.70 | 3,993,461 | +0.24(+0.79%) |
Apr 23, 2015 | 30.41 | 30.56 | 30.31 | 30.46 | 3,186,987 | +0.08(+0.26%) |
Apr 22, 2015 | 30.14 | 30.49 | 30.02 | 30.38 | 3,591,018 | +0.46(+1.55%) |
Apr 21, 2015 | 30.38 | 30.61 | 29.82 | 29.91 | 3,738,446 | -0.44(-1.46%) |
Apr 20, 2015 | 29.83 | 30.56 | 29.77 | 30.35 | 2,932,232 | +0.61(+2.05%) |
Apr 17, 2015 | 29.82 | 30.09 | 29.58 | 29.74 | 2,644,091 | -0.25(-0.82%) |
Apr 16, 2015 | 29.93 | 30.16 | 29.51 | 29.99 | 3,339,151 | +0.04(+0.15%) |
Apr 15, 2015 | 30.01 | 30.43 | 29.90 | 29.95 | 1,758,014 | +0.01(+0.02%) |
Apr 14, 2015 | 29.80 | 30.11 | 29.77 | 29.94 | 1,964,033 | +0.20(+0.66%) |
Apr 13, 2015 | 30.19 | 30.27 | 29.69 | 29.74 | 2,243,206 | -0.50(-1.66%) |
Apr 10, 2015 | 30.01 | 30.47 | 29.96 | 30.25 | 2,716,379 | +0.29(+0.97%) |
Apr 09, 2015 | 30.21 | 30.25 | 29.90 | 29.96 | 3,241,763 | -0.31(-1.03%) |
Apr 08, 2015 | 30.33 | 30.48 | 30.09 | 30.27 | 2,791,507 | -0.10(-0.33%) |
Apr 07, 2015 | 30.85 | 30.88 | 30.30 | 30.37 | 3,269,176 | -0.41(-1.32%) |
Apr 06, 2015 | 30.09 | 31.07 | 30.08 | 30.78 | 4,406,288 | +0.77(+2.56%) |
Apr 02, 2015 | 29.96 | 30.01 | 30.01 | 30.01 | 5,484,330 | +0.06(+0.19%) |
Apr 01, 2015 | 29.94 | 30.09 | 29.47 | 29.95 | 5,656,660 | -0.48(-1.57%) |
Mar 31, 2015 | 30.51 | 30.62 | 30.17 | 30.43 | 4,014,240 | -0.04(-0.12%) |
Mar 30, 2015 | 30.09 | 30.55 | 29.93 | 30.46 | 2,402,209 | +0.46(+1.55%) |
Mar 27, 2015 | 29.88 | 30.27 | 29.76 | 30.00 | 2,454,219 | +0.11(+0.36%) |
Mar 26, 2015 | 30.10 | 30.33 | 29.73 | 29.89 | 2,664,570 | -0.23(-0.77%) |
Mar 25, 2015 | 30.43 | 30.58 | 30.11 | 30.12 | 3,877,882 | -0.23(-0.77%) |
Mar 24, 2015 | 30.75 | 30.95 | 30.27 | 30.35 | 2,637,641 | -0.46(-1.48%) |
Mar 23, 2015 | 30.59 | 30.91 | 30.58 | 30.81 | 3,563,891 | +0.25(+0.81%) |
Mar 20, 2015 | 30.54 | 30.75 | 30.27 | 30.56 | 5,931,051 | +0.17(+0.57%) |
Mar 19, 2015 | 30.48 | 30.78 | 30.14 | 30.39 | 4,072,738 | -0.25(-0.83%) |
Mar 18, 2015 | 29.93 | 30.91 | 29.75 | 30.64 | 5,218,552 | +0.71(+2.38%) |
Mar 17, 2015 | 29.81 | 30.15 | 29.80 | 29.93 | 2,951,523 | +0.01(+0.02%) |
Mar 16, 2015 | 29.49 | 30.14 | 29.47 | 29.93 | 3,583,703 | +0.49(+1.68%) |
Mar 13, 2015 | 29.63 | 29.63 | 29.11 | 29.43 | 4,365,182 | -0.22(-0.73%) |
Mar 12, 2015 | 29.35 | 29.80 | 29.21 | 29.65 | 4,508,364 | +0.46(+1.57%) |
Mar 11, 2015 | 29.02 | 29.26 | 28.86 | 29.19 | 5,945,443 | +0.12(+0.40%) |
Mar 10, 2015 | 28.86 | 29.43 | 28.73 | 29.08 | 5,322,057 | +0.17(+0.60%) |
Mar 09, 2015 | 28.79 | 29.12 | 28.76 | 28.90 | 5,249,868 | +0.14(+0.48%) |
Mar 06, 2015 | 29.55 | 29.55 | 28.69 | 28.76 | 7,307,565 | -1.04(-3.48%) |
Mar 05, 2015 | 29.87 | 30.16 | 29.69 | 29.80 | 4,871,378 | +0.09(+0.29%) |
Mar 04, 2015 | 29.99 | 30.15 | 29.43 | 29.72 | 6,338,590 | -0.43(-1.43%) |
Mar 03, 2015 | 29.44 | 30.17 | 29.31 | 30.15 | 6,993,110 | +0.71(+2.42%) |